American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 267.20
-0.90 (-0.34%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 267.70 | 269.30 | 267.70 | 268.10 | 268.10 | -0.78% | 39 |
| Jun 1, 2026 | 271.10 | 271.10 | 269.00 | 270.20 | 270.20 | 0.07% | 13 |
| May 29, 2026 | 269.90 | 270.20 | 269.90 | 270.00 | 270.00 | 0.30% | 80 |
| May 28, 2026 | 268.60 | 269.20 | 268.60 | 269.20 | 269.20 | -0.99% | 43 |
| May 27, 2026 | 266.80 | 271.90 | 266.80 | 271.90 | 271.90 | 1.80% | 95 |
| May 26, 2026 | 268.40 | 270.40 | 267.10 | 267.10 | 267.10 | -0.78% | 546 |
| May 25, 2026 | 269.40 | 269.40 | 269.20 | 269.20 | 269.20 | -0.07% | 32 |
| May 22, 2026 | 267.80 | 269.40 | 266.90 | 269.40 | 269.40 | 1.13% | 140 |
| May 21, 2026 | 265.70 | 266.80 | 265.70 | 266.40 | 266.40 | -0.15% | 102 |
| May 20, 2026 | 266.40 | 267.50 | 266.40 | 266.80 | 266.80 | -0.48% | 63 |
| May 19, 2026 | 268.40 | 268.40 | 266.90 | 268.10 | 268.10 | -0.45% | 219 |
| May 18, 2026 | 266.80 | 269.40 | 266.80 | 269.30 | 269.30 | -0.15% | 41 |
| May 15, 2026 | 268.00 | 269.70 | 268.00 | 269.70 | 269.70 | 1.54% | 7 |
| May 14, 2026 | 264.20 | 265.60 | 264.20 | 265.60 | 265.60 | 0.99% | 7 |
| May 13, 2026 | 267.20 | 268.20 | 263.00 | 263.00 | 263.00 | -1.05% | 134 |
| May 12, 2026 | 265.10 | 265.80 | 265.10 | 265.80 | 265.80 | -0.82% | 10 |
| May 11, 2026 | 267.30 | 268.00 | 267.00 | 268.00 | 268.00 | -1.83% | 130 |
| May 8, 2026 | 271.30 | 273.00 | 271.30 | 273.00 | 273.00 | 1.11% | 7 |
| May 7, 2026 | 274.50 | 275.20 | 270.00 | 270.00 | 270.00 | -0.07% | 256 |
| May 6, 2026 | 269.20 | 272.10 | 269.20 | 270.20 | 270.20 | -0.30% | 261 |
| May 5, 2026 | 272.80 | 274.90 | 271.00 | 271.00 | 271.00 | -0.84% | 20 |
| May 4, 2026 | 271.90 | 273.70 | 271.90 | 273.30 | 273.30 | 1.22% | 616 |
| Apr 30, 2026 | 267.50 | 270.00 | 267.50 | 270.00 | 270.00 | -0.15% | 5 |
| Apr 29, 2026 | 271.30 | 272.70 | 270.40 | 270.40 | 270.40 | -1.28% | 680 |
| Apr 28, 2026 | 271.80 | 273.90 | 271.80 | 273.90 | 273.90 | 1.78% | 28 |
| Apr 27, 2026 | 266.70 | 269.10 | 266.70 | 269.10 | 269.10 | -1.03% | 657 |
| Apr 24, 2026 | 272.40 | 272.40 | 271.90 | 271.90 | 271.90 | 0.63% | 10 |
| Apr 23, 2026 | 282.20 | 285.90 | 270.20 | 270.20 | 270.20 | -4.39% | 217 |
| Apr 22, 2026 | 282.70 | 282.70 | 282.30 | 282.60 | 282.60 | -0.95% | 26 |
| Apr 21, 2026 | 280.40 | 286.90 | 280.40 | 285.30 | 285.30 | 1.86% | 186 |
| Apr 20, 2026 | 279.90 | 280.60 | 279.90 | 280.10 | 280.10 | -2.40% | 49 |
| Apr 17, 2026 | 276.90 | 287.00 | 276.70 | 287.00 | 287.00 | 2.57% | 34 |
| Apr 16, 2026 | 278.10 | 279.80 | 278.10 | 279.80 | 279.80 | -0.07% | 108 |
| Apr 15, 2026 | 277.50 | 280.00 | 277.30 | 280.00 | 280.00 | 0.86% | 613 |
| Apr 14, 2026 | 274.60 | 277.60 | 274.60 | 277.60 | 277.60 | 1.35% | 206 |
| Apr 13, 2026 | 266.30 | 273.90 | 266.30 | 273.90 | 273.90 | 1.26% | 137 |
| Apr 10, 2026 | 270.60 | 270.60 | 270.50 | 270.50 | 270.50 | -0.15% | 40 |
| Apr 9, 2026 | 270.20 | 271.70 | 268.00 | 270.90 | 270.90 | -1.02% | 136 |
| Apr 8, 2026 | 269.40 | 273.70 | 269.40 | 273.70 | 273.70 | 3.48% | 315 |
| Apr 7, 2026 | 264.10 | 264.80 | 264.10 | 264.50 | 264.50 | 2.80% | 75 |
| Apr 2, 2026 | 256.65 | 259.30 | 256.65 | 257.30 | 257.30 | -1.47% | 77 |
| Apr 1, 2026 | 261.45 | 262.25 | 261.35 | 261.95 | 261.13 | -0.17% | 343 |
| Mar 31, 2026 | 262.10 | 262.40 | 262.10 | 262.40 | 261.58 | 0.75% | 20 |
| Mar 30, 2026 | 253.40 | 260.45 | 253.40 | 260.45 | 259.64 | 1.78% | 565 |
| Mar 27, 2026 | 259.90 | 260.45 | 255.90 | 255.90 | 255.10 | -1.10% | 11 |
| Mar 26, 2026 | 258.35 | 258.75 | 257.35 | 258.75 | 257.94 | -0.52% | 81 |
| Mar 25, 2026 | 262.45 | 263.80 | 260.10 | 260.10 | 259.29 | -0.33% | 118 |
| Mar 24, 2026 | 260.25 | 260.95 | 260.25 | 260.95 | 260.13 | 0.64% | 26 |
| Mar 23, 2026 | 252.55 | 259.65 | 252.55 | 259.30 | 258.49 | 2.31% | 49 |
| Mar 20, 2026 | 255.15 | 255.15 | 253.40 | 253.45 | 252.66 | -0.22% | 120 |