American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 290.40
-3.25 (-1.11%)
At close: Sep 30, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 291.40 | 291.40 | 290.40 | 290.40 | 290.40 | -1.11% | 12 |
| Sep 29, 2025 | 291.40 | 293.65 | 291.40 | 293.65 | 293.65 | 0.07% | 56 |
| Sep 26, 2025 | 290.75 | 293.45 | 290.75 | 293.45 | 293.45 | 1.98% | 133 |
| Sep 25, 2025 | 289.50 | 289.50 | 287.75 | 287.75 | 287.75 | -0.78% | 156 |
| Sep 24, 2025 | 288.75 | 291.35 | 288.75 | 290.00 | 290.00 | -1.71% | 1,460 |
| Sep 23, 2025 | 288.45 | 295.05 | 288.45 | 295.05 | 295.05 | 1.08% | 114 |
| Sep 22, 2025 | 290.25 | 293.40 | 288.35 | 291.90 | 291.90 | -0.39% | 165 |
| Sep 19, 2025 | 289.80 | 293.05 | 289.80 | 293.05 | 293.05 | 1.93% | 89 |
| Sep 18, 2025 | 287.20 | 287.50 | 287.20 | 287.50 | 287.50 | 4.07% | 10 |
| Sep 17, 2025 | 274.65 | 276.25 | 274.65 | 276.25 | 276.25 | 0.58% | 61 |
| Sep 16, 2025 | 277.15 | 277.15 | 274.65 | 274.65 | 274.65 | -0.87% | 386 |
| Sep 15, 2025 | 277.10 | 279.80 | 277.05 | 277.05 | 277.05 | -1.21% | 209 |
| Sep 12, 2025 | 279.70 | 281.60 | 279.60 | 280.45 | 280.45 | 1.67% | 88 |
| Sep 11, 2025 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | -0.97% | - |
| Sep 10, 2025 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | 0.45% | 10 |
| Sep 9, 2025 | 275.75 | 277.30 | 275.75 | 277.30 | 277.30 | -0.02% | 64 |
| Sep 8, 2025 | 277.20 | 277.35 | 277.20 | 277.35 | 277.35 | -2.12% | 15 |
| Sep 5, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -0.18% | - |
| Sep 4, 2025 | 277.10 | 283.85 | 277.10 | 283.85 | 283.85 | -0.05% | 163 |
| Sep 3, 2025 | 283.65 | 284.15 | 283.65 | 284.00 | 284.00 | -0.02% | 60 |
| Sep 2, 2025 | 283.00 | 284.05 | 283.00 | 284.05 | 284.05 | 0.46% | 14 |
| Sep 1, 2025 | 280.80 | 283.20 | 280.80 | 282.75 | 282.75 | -0.18% | 32 |
| Aug 29, 2025 | 278.95 | 283.25 | 278.95 | 283.25 | 283.25 | 2.31% | 113 |
| Aug 28, 2025 | 276.40 | 278.75 | 276.40 | 276.85 | 276.85 | 0.54% | 110 |
| Aug 27, 2025 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | 1.89% | - |
| Aug 26, 2025 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | -0.72% | - |
| Aug 25, 2025 | 271.80 | 273.30 | 271.80 | 272.20 | 272.20 | -0.18% | 25 |
| Aug 22, 2025 | 265.40 | 272.70 | 265.40 | 272.70 | 272.70 | 3.08% | 410 |
| Aug 21, 2025 | 263.45 | 264.55 | 263.20 | 264.55 | 264.55 | 0.90% | 17 |
| Aug 20, 2025 | 261.10 | 262.20 | 261.10 | 262.20 | 262.20 | -0.68% | 67 |
| Aug 19, 2025 | 262.05 | 264.00 | 261.65 | 264.00 | 264.00 | 1.42% | 66 |
| Aug 18, 2025 | 260.15 | 261.90 | 260.15 | 260.30 | 260.30 | -0.44% | 5 |
| Aug 15, 2025 | 264.05 | 264.85 | 261.45 | 261.45 | 261.45 | 0.04% | 207 |
| Aug 14, 2025 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | 0.79% | - |
| Aug 13, 2025 | 258.85 | 261.70 | 258.85 | 259.30 | 259.30 | 0.15% | 11 |
| Aug 12, 2025 | 254.30 | 258.90 | 254.30 | 258.90 | 258.90 | 1.33% | 53 |
| Aug 11, 2025 | 255.60 | 255.60 | 254.50 | 255.50 | 255.50 | 0.59% | 108 |
| Aug 8, 2025 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 1.58% | 20 |
| Aug 7, 2025 | 252.50 | 255.45 | 250.05 | 250.05 | 250.05 | -2.17% | 93 |
| Aug 6, 2025 | 256.75 | 256.95 | 255.60 | 255.60 | 255.60 | -1.22% | 20 |
| Aug 5, 2025 | 258.50 | 259.85 | 258.35 | 258.75 | 258.75 | 0.76% | 12 |
| Aug 4, 2025 | 256.15 | 256.80 | 255.50 | 256.80 | 256.80 | 1.20% | 75 |
| Aug 1, 2025 | 260.10 | 260.10 | 253.75 | 253.75 | 253.75 | -4.26% | 65 |
| Jul 31, 2025 | 265.15 | 266.15 | 264.65 | 265.05 | 265.05 | -0.66% | 54 |
| Jul 30, 2025 | 266.15 | 267.10 | 266.15 | 266.80 | 266.80 | -1.75% | 50 |
| Jul 29, 2025 | 267.65 | 271.55 | 267.65 | 271.55 | 271.55 | 1.48% | 19 |
| Jul 28, 2025 | 266.80 | 267.60 | 266.80 | 267.60 | 267.60 | 2.04% | 56 |
| Jul 25, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | -0.23% | - |
| Jul 24, 2025 | 260.10 | 262.90 | 260.10 | 262.85 | 262.85 | 0.54% | 27 |
| Jul 23, 2025 | 259.70 | 261.45 | 259.45 | 261.45 | 261.45 | 1.02% | 26 |