American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 280.40
-7.90 (-2.74%)
At close: Oct 23, 2026
FRA:AEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 288.40 | 288.40 | 280.40 | 280.40 | 280.40 | -2.74% | 15 |
| Oct 22, 2026 | 285.30 | 290.00 | 285.30 | 288.30 | 288.30 | -0.17% | 95 |
| Oct 21, 2026 | 283.80 | 288.80 | 283.30 | 288.80 | 288.80 | 1.30% | 504 |
| Oct 20, 2026 | 282.50 | 285.10 | 282.50 | 285.10 | 285.10 | 2.00% | 105 |
| Oct 19, 2026 | 279.80 | 280.50 | 279.50 | 279.50 | 279.50 | -0.18% | 135 |
| Oct 16, 2026 | 279.20 | 280.00 | 279.20 | 280.00 | 280.00 | 1.12% | 54 |
| Oct 15, 2026 | 273.10 | 276.90 | 273.10 | 276.90 | 276.90 | 0.98% | 105 |
| Oct 14, 2026 | 276.00 | 278.40 | 274.20 | 274.20 | 274.20 | -2.39% | 17 |
| Oct 13, 2026 | 278.80 | 280.90 | 278.80 | 280.90 | 280.90 | 0.36% | 17 |
| Oct 12, 2026 | 276.30 | 279.90 | 275.80 | 279.90 | 279.90 | 2.38% | 101 |
| Oct 9, 2026 | 272.30 | 273.70 | 269.80 | 273.40 | 273.40 | 0.46% | 115 |
| Oct 8, 2026 | 270.70 | 273.00 | 270.00 | 273.00 | 272.14 | 1.26% | 85 |
| Oct 7, 2026 | 271.20 | 272.20 | 269.60 | 269.60 | 268.75 | -0.55% | 142 |
| Oct 6, 2026 | 271.10 | 271.20 | 271.10 | 271.10 | 270.25 | 0.18% | 35 |
| Oct 5, 2026 | 269.80 | 271.00 | 269.80 | 270.60 | 269.75 | -0.04% | 560 |
| Oct 2, 2026 | 268.30 | 270.70 | 267.80 | 270.70 | 269.85 | 2.07% | 28 |
| Oct 1, 2026 | 268.80 | 268.80 | 265.20 | 265.20 | 264.37 | -1.78% | 37 |
| Sep 30, 2026 | 269.60 | 270.20 | 269.60 | 270.00 | 269.15 | -0.44% | 25 |
| Sep 29, 2026 | 268.30 | 271.50 | 268.30 | 271.20 | 270.35 | -0.11% | 68 |
| Sep 28, 2026 | 269.60 | 271.50 | 269.60 | 271.50 | 270.65 | 1.19% | 64 |
| Sep 25, 2026 | 268.20 | 268.90 | 268.20 | 268.30 | 267.46 | 0.90% | 7 |
| Sep 24, 2026 | 264.50 | 265.90 | 264.50 | 265.90 | 265.06 | -0.34% | 5 |
| Sep 23, 2026 | 267.50 | 269.80 | 266.80 | 266.80 | 265.96 | -2.52% | 37 |
| Sep 22, 2026 | 272.90 | 273.70 | 272.90 | 273.70 | 272.84 | 0.04% | 30 |
| Sep 21, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 272.74 | 0.96% | 152 |
| Sep 18, 2026 | 271.30 | 271.60 | 271.00 | 271.00 | 270.15 | -1.45% | 101 |
| Sep 17, 2026 | 274.00 | 275.00 | 274.00 | 275.00 | 274.14 | -2.07% | 130 |
| Sep 16, 2026 | 280.70 | 281.50 | 280.70 | 280.80 | 279.92 | -0.95% | 60 |
| Sep 15, 2026 | 282.40 | 283.50 | 282.40 | 283.50 | 282.61 | -0.18% | 35 |
| Sep 14, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 283.11 | 1.39% | 30 |
| Sep 11, 2026 | 276.50 | 280.10 | 276.50 | 280.10 | 279.22 | 1.49% | 1 |
| Sep 10, 2026 | 276.70 | 277.20 | 275.80 | 276.00 | 275.13 | -1.25% | 55 |
| Sep 9, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 278.62 | -0.43% | - |
| Sep 8, 2026 | 277.30 | 280.70 | 277.30 | 280.70 | 279.82 | 0.36% | 20 |
| Sep 7, 2026 | 279.70 | 282.10 | 278.80 | 279.70 | 278.82 | -0.50% | 75 |
| Sep 4, 2026 | 283.00 | 283.00 | 281.10 | 281.10 | 280.22 | -1.20% | 56 |
| Sep 3, 2026 | 284.00 | 285.60 | 284.00 | 284.50 | 283.61 | -0.56% | 30 |
| Sep 2, 2026 | 279.20 | 286.10 | 279.20 | 286.10 | 285.20 | 1.02% | 2 |
| Sep 1, 2026 | 284.60 | 284.60 | 283.20 | 283.20 | 282.31 | -0.91% | 45 |
| Aug 31, 2026 | 286.50 | 286.50 | 285.80 | 285.80 | 284.90 | -0.69% | 67 |
| Aug 28, 2026 | 286.10 | 287.80 | 286.10 | 287.80 | 286.90 | -0.07% | 274 |
| Aug 27, 2026 | 287.90 | 288.50 | 287.80 | 288.00 | 287.10 | 0.17% | 39 |
| Aug 26, 2026 | 287.00 | 288.60 | 287.00 | 287.50 | 286.60 | -0.55% | 16 |
| Aug 25, 2026 | 289.10 | 290.40 | 286.70 | 289.10 | 288.19 | -0.10% | 37 |
| Aug 24, 2026 | 286.60 | 291.70 | 286.60 | 289.40 | 288.49 | 0.73% | 172 |
| Aug 21, 2026 | 282.50 | 287.30 | 282.50 | 287.30 | 286.40 | 0.42% | 15 |
| Aug 20, 2026 | 292.20 | 292.20 | 286.10 | 286.10 | 285.20 | -1.65% | 56 |
| Aug 19, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 289.99 | 0.52% | - |
| Aug 18, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 288.49 | -1.06% | - |
| Aug 17, 2026 | 295.20 | 295.30 | 292.50 | 292.50 | 291.58 | -1.48% | 98 |