American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 314.20
-1.30 (-0.41%)
At close: Nov 28, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 312.00 | 312.00 | 311.90 | 311.90 | 311.90 | -0.73% | 26 |
| Nov 28, 2025 | 313.70 | 315.10 | 313.70 | 314.20 | 314.20 | -0.41% | 165 |
| Nov 27, 2025 | 312.80 | 315.50 | 311.95 | 315.50 | 315.50 | -0.13% | 131 |
| Nov 26, 2025 | 313.35 | 315.90 | 313.35 | 315.90 | 315.90 | 0.64% | 32 |
| Nov 25, 2025 | 308.00 | 313.90 | 308.00 | 313.90 | 313.90 | 1.67% | 143 |
| Nov 24, 2025 | 306.80 | 308.75 | 306.80 | 308.75 | 308.75 | 2.85% | 22 |
| Nov 21, 2025 | 298.55 | 300.20 | 298.05 | 300.20 | 300.20 | -1.56% | 85 |
| Nov 20, 2025 | 301.30 | 304.95 | 301.20 | 304.95 | 304.95 | 2.21% | 30 |
| Nov 19, 2025 | 293.25 | 298.35 | 293.25 | 298.35 | 298.35 | 2.56% | 92 |
| Nov 18, 2025 | 291.70 | 293.20 | 288.75 | 290.90 | 290.90 | -4.43% | 110 |
| Nov 17, 2025 | 309.95 | 309.95 | 304.40 | 304.40 | 304.40 | -1.01% | 81 |
| Nov 14, 2025 | 312.05 | 313.10 | 307.50 | 307.50 | 307.50 | -3.20% | 589 |
| Nov 13, 2025 | 321.35 | 321.35 | 317.65 | 317.65 | 317.65 | -0.73% | 57 |
| Nov 12, 2025 | 319.35 | 321.45 | 319.35 | 320.00 | 320.00 | 0.22% | 37 |
| Nov 11, 2025 | 318.25 | 320.80 | 317.35 | 319.30 | 319.30 | 0.11% | 79 |
| Nov 10, 2025 | 319.35 | 319.90 | 314.40 | 318.95 | 318.95 | 0.14% | 79 |
| Nov 7, 2025 | 316.75 | 318.50 | 314.35 | 318.50 | 318.50 | -0.47% | 306 |
| Nov 6, 2025 | 316.90 | 320.00 | 316.90 | 320.00 | 320.00 | 0.72% | 70 |
| Nov 5, 2025 | 312.65 | 317.70 | 312.65 | 317.70 | 317.70 | 0.95% | 25 |
| Nov 4, 2025 | 310.35 | 314.70 | 310.35 | 314.70 | 314.70 | 0.19% | 3 |
| Nov 3, 2025 | 311.95 | 314.15 | 311.95 | 314.10 | 314.10 | 0.50% | 83 |
| Oct 31, 2025 | 309.35 | 312.55 | 309.35 | 312.55 | 312.55 | 0.27% | 5 |
| Oct 30, 2025 | 307.95 | 313.65 | 307.60 | 311.70 | 311.70 | 0.53% | 113 |
| Oct 29, 2025 | 309.50 | 310.70 | 309.50 | 310.05 | 310.05 | -0.19% | 107 |
| Oct 28, 2025 | 309.75 | 310.65 | 308.75 | 310.65 | 310.65 | 0.11% | 568 |
| Oct 27, 2025 | 309.85 | 311.15 | 309.15 | 310.30 | 310.30 | -0.06% | 64 |
| Oct 24, 2025 | 305.60 | 310.95 | 305.60 | 310.50 | 310.50 | 2.04% | 198 |
| Oct 23, 2025 | 302.40 | 305.50 | 302.40 | 304.30 | 304.30 | 0.83% | 337 |
| Oct 22, 2025 | 305.45 | 306.80 | 301.80 | 301.80 | 301.80 | -0.17% | 574 |
| Oct 21, 2025 | 300.65 | 302.30 | 299.90 | 302.30 | 302.30 | 0.99% | 101 |
| Oct 20, 2025 | 298.10 | 299.35 | 297.20 | 299.35 | 299.35 | 0.50% | 290 |
| Oct 17, 2025 | 273.50 | 297.85 | 273.50 | 297.85 | 297.85 | 6.13% | 227 |
| Oct 16, 2025 | 283.50 | 285.60 | 280.65 | 280.65 | 280.65 | -2.31% | 613 |
| Oct 15, 2025 | 286.45 | 287.70 | 286.45 | 287.30 | 287.30 | 0.44% | 70 |
| Oct 14, 2025 | 276.45 | 286.05 | 276.45 | 286.05 | 286.05 | 3.10% | 270 |
| Oct 13, 2025 | 274.85 | 277.80 | 274.85 | 277.45 | 277.45 | 0.58% | 209 |
| Oct 10, 2025 | 279.90 | 280.50 | 275.85 | 275.85 | 275.85 | -2.23% | 292 |
| Oct 9, 2025 | 277.55 | 282.15 | 277.55 | 282.15 | 281.44 | 0.05% | 529 |
| Oct 8, 2025 | 281.45 | 282.25 | 281.45 | 282.00 | 281.29 | -0.25% | 28 |
| Oct 7, 2025 | 282.20 | 284.55 | 282.20 | 282.70 | 281.99 | -0.35% | 112 |
| Oct 6, 2025 | 281.25 | 284.00 | 281.00 | 283.70 | 282.99 | 0.60% | 871 |
| Oct 3, 2025 | 281.60 | 282.30 | 281.60 | 282.00 | 281.29 | 0.57% | 645 |
| Oct 2, 2025 | 279.15 | 280.40 | 279.15 | 280.40 | 279.70 | -1.13% | 371 |
| Oct 1, 2025 | 280.35 | 283.60 | 280.35 | 283.60 | 282.89 | -2.34% | 35 |
| Sep 30, 2025 | 291.40 | 291.40 | 290.40 | 290.40 | 289.67 | -1.11% | 12 |
| Sep 29, 2025 | 291.40 | 293.65 | 291.40 | 293.65 | 292.91 | 0.07% | 56 |
| Sep 26, 2025 | 290.75 | 293.45 | 290.75 | 293.45 | 292.71 | 1.98% | 133 |
| Sep 25, 2025 | 289.50 | 289.50 | 287.75 | 287.75 | 287.03 | -0.78% | 156 |
| Sep 24, 2025 | 288.75 | 291.35 | 288.75 | 290.00 | 289.27 | -1.71% | 1,460 |
| Sep 23, 2025 | 288.45 | 295.05 | 288.45 | 295.05 | 294.31 | 1.08% | 114 |