American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 283.20
-0.05 (-0.02%)
Last updated: Sep 1, 2025, 10:19 AM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 278.95 | 283.25 | 278.95 | 283.25 | - | 2.31% | 113 |
| Aug 28, 2025 | 276.40 | 278.75 | 276.40 | 276.85 | - | 0.54% | 110 |
| Aug 27, 2025 | 275.35 | 275.35 | 275.35 | 275.35 | - | 1.89% | 25 |
| Aug 26, 2025 | 270.25 | 270.25 | 270.25 | 270.25 | - | -0.72% | - |
| Aug 25, 2025 | 271.80 | 273.30 | 271.80 | 272.20 | - | -0.18% | 25 |
| Aug 22, 2025 | 265.40 | 272.70 | 265.40 | 272.70 | - | 3.08% | 410 |
| Aug 21, 2025 | 263.45 | 264.55 | 263.20 | 264.55 | - | 0.90% | 17 |
| Aug 20, 2025 | 261.10 | 262.20 | 261.10 | 262.20 | - | -0.68% | 67 |
| Aug 19, 2025 | 262.05 | 264.00 | 261.65 | 264.00 | - | 1.42% | 66 |
| Aug 18, 2025 | 260.15 | 261.90 | 260.15 | 260.30 | - | -0.44% | 5 |
| Aug 15, 2025 | 264.05 | 264.85 | 261.45 | 261.45 | - | 0.04% | 207 |
| Aug 14, 2025 | 261.35 | 261.35 | 261.35 | 261.35 | - | 0.79% | - |
| Aug 13, 2025 | 258.85 | 261.70 | 258.85 | 259.30 | - | 0.15% | 11 |
| Aug 12, 2025 | 254.30 | 258.90 | 254.30 | 258.90 | - | 1.33% | 53 |
| Aug 11, 2025 | 255.60 | 255.60 | 254.50 | 255.50 | - | 0.59% | 108 |
| Aug 8, 2025 | 253.00 | 254.00 | 253.00 | 254.00 | - | 1.58% | 20 |
| Aug 7, 2025 | 252.50 | 255.45 | 250.05 | 250.05 | - | -2.17% | 93 |
| Aug 6, 2025 | 256.75 | 256.95 | 255.60 | 255.60 | - | -1.22% | 20 |
| Aug 5, 2025 | 258.50 | 259.85 | 258.35 | 258.75 | - | 0.76% | 12 |
| Aug 4, 2025 | 256.15 | 256.80 | 255.50 | 256.80 | - | 1.20% | 75 |
| Aug 1, 2025 | 260.10 | 260.10 | 253.75 | 253.75 | - | -4.26% | 65 |
| Jul 31, 2025 | 265.15 | 266.15 | 264.65 | 265.05 | - | -0.66% | 54 |
| Jul 30, 2025 | 266.15 | 267.10 | 266.15 | 266.80 | - | -1.75% | 50 |
| Jul 29, 2025 | 267.65 | 271.55 | 267.65 | 271.55 | - | 1.48% | 19 |
| Jul 28, 2025 | 266.80 | 267.60 | 266.80 | 267.60 | - | 2.04% | 56 |
| Jul 25, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | - | -0.23% | 27 |
| Jul 24, 2025 | 260.10 | 262.90 | 260.10 | 262.85 | - | 0.54% | 27 |
| Jul 23, 2025 | 259.70 | 261.45 | 259.45 | 261.45 | - | 1.02% | 26 |
| Jul 22, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | - | -2.01% | - |
| Jul 21, 2025 | 264.55 | 266.35 | 264.10 | 264.10 | - | 0.25% | 157 |
| Jul 18, 2025 | 271.75 | 273.05 | 263.45 | 263.45 | - | -2.91% | 491 |
| Jul 17, 2025 | 267.50 | 271.35 | 267.50 | 271.35 | - | 0.95% | 69 |
| Jul 16, 2025 | 266.20 | 268.80 | 266.20 | 268.80 | - | -0.57% | 212 |
| Jul 15, 2025 | 274.10 | 275.05 | 270.35 | 270.35 | - | -1.42% | 40 |
| Jul 14, 2025 | 270.75 | 274.25 | 270.75 | 274.25 | - | -0.89% | 19 |
| Jul 11, 2025 | 276.75 | 277.45 | 275.65 | 276.70 | - | -0.32% | 330 |
| Jul 10, 2025 | 268.95 | 277.60 | 268.95 | 277.60 | - | 2.00% | 56 |
| Jul 9, 2025 | 269.80 | 272.15 | 269.80 | 272.15 | - | -1.27% | 147 |
| Jul 8, 2025 | 274.50 | 275.65 | 274.50 | 275.65 | - | 0.13% | 8 |
| Jul 7, 2025 | 276.95 | 279.75 | 275.30 | 275.30 | - | -0.76% | 37 |
| Jul 4, 2025 | 279.10 | 279.10 | 277.35 | 277.40 | - | -0.72% | 590 |
| Jul 3, 2025 | 274.95 | 279.40 | 274.95 | 279.40 | - | 1.38% | 8 |
| Jul 2, 2025 | 273.80 | 275.60 | 273.80 | 275.60 | - | 0.35% | 131 |
| Jul 1, 2025 | 269.25 | 274.65 | 269.25 | 274.65 | - | 0.53% | 311 |
| Jun 30, 2025 | 271.75 | 273.20 | 271.70 | 273.20 | - | 1.24% | 110 |
| Jun 27, 2025 | 267.85 | 272.55 | 265.70 | 269.85 | - | 1.56% | 231 |
| Jun 26, 2025 | 264.10 | 265.70 | 263.35 | 265.70 | - | 0.55% | 120 |
| Jun 25, 2025 | 264.85 | 265.50 | 264.25 | 264.25 | - | -0.60% | 98 |
| Jun 24, 2025 | 259.85 | 265.85 | 259.85 | 265.85 | - | 2.53% | 9 |
| Jun 23, 2025 | 257.90 | 259.30 | 257.90 | 259.30 | - | 0.02% | 112 |