American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 270.20
-12.40 (-4.39%)
At close: Apr 23, 2026
FRA:AEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.78% | 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 |
| Mar 19, 2026 | 256.70 | 256.70 | 254.00 | 254.00 | 253.21 | -3.24% | 49 |
| Mar 18, 2026 | 261.70 | 262.50 | 261.70 | 262.50 | 261.68 | 0.59% | 10 |
| Mar 17, 2026 | 258.10 | 264.75 | 258.10 | 260.95 | 260.13 | -0.15% | 153 |
| Mar 16, 2026 | 263.05 | 263.15 | 261.35 | 261.35 | 260.53 | -0.87% | 264 |
| Mar 13, 2026 | 262.90 | 264.10 | 262.30 | 263.65 | 262.83 | 0.32% | 137 |
| Mar 12, 2026 | 261.50 | 262.80 | 261.15 | 262.80 | 261.98 | 0.21% | 76 |
| Mar 11, 2026 | 261.60 | 262.45 | 261.60 | 262.25 | 261.43 | 0.52% | 41 |
| Mar 10, 2026 | 261.70 | 263.00 | 260.55 | 260.90 | 260.09 | -0.82% | 237 |
| Mar 9, 2026 | 254.00 | 263.05 | 253.45 | 263.05 | 262.23 | 1.54% | 574 |
| Mar 6, 2026 | 264.95 | 265.60 | 259.05 | 259.05 | 258.24 | -1.97% | 633 |
| Mar 5, 2026 | 267.40 | 267.80 | 264.25 | 264.25 | 263.42 | -1.55% | 130 |
| Mar 4, 2026 | 262.90 | 268.40 | 262.90 | 268.40 | 267.56 | 1.71% | 194 |
| Mar 3, 2026 | 260.90 | 263.90 | 259.30 | 263.90 | 263.08 | -0.17% | 300 |
| Mar 2, 2026 | 259.15 | 264.35 | 259.00 | 264.35 | 263.52 | 0.04% | 1,294 |
| Feb 27, 2026 | 277.30 | 280.60 | 264.25 | 264.25 | 263.42 | -7.04% | 816 |
| Feb 26, 2026 | 278.10 | 284.25 | 278.10 | 284.25 | 283.36 | 2.40% | 81 |
| Feb 25, 2026 | 271.55 | 278.50 | 271.55 | 277.60 | 276.73 | 1.85% | 172 |
| Feb 24, 2026 | 274.35 | 274.35 | 272.55 | 272.55 | 271.70 | 0.94% | 98 |
| Feb 23, 2026 | 289.90 | 290.05 | 270.00 | 270.00 | 269.16 | -7.60% | 499 |
| Feb 20, 2026 | 292.90 | 293.50 | 292.10 | 292.20 | 291.29 | 1.39% | 37 |
| Feb 19, 2026 | 292.95 | 292.95 | 288.20 | 288.20 | 287.30 | -2.04% | 114 |
| Feb 18, 2026 | 291.15 | 294.20 | 291.15 | 294.20 | 293.28 | 3.59% | 139 |
| Feb 17, 2026 | 283.25 | 284.00 | 283.25 | 284.00 | 283.11 | -0.60% | 9 |
| Feb 16, 2026 | 284.30 | 285.70 | 282.95 | 285.70 | 284.81 | -1.41% | 41 |
| Feb 13, 2026 | 288.45 | 289.80 | 287.85 | 289.80 | 288.89 | -0.38% | 107 |
| Feb 12, 2026 | 298.90 | 301.80 | 287.50 | 290.90 | 289.99 | -4.59% | 52 |
| Feb 11, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 303.95 | 1.01% | - |
| Feb 10, 2026 | 301.20 | 301.85 | 301.20 | 301.85 | 300.91 | -0.45% | 70 |