American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 301.30
-8.30 (-2.68%)
At close: Jun 26, 2026
FRA:AEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 300.70 | 302.90 | 300.00 | 301.30 | 301.30 | -2.68% | 66 |
| Jun 25, 2026 | 299.60 | 309.60 | 299.60 | 309.60 | 309.60 | 4.38% | 215 |
| Jun 24, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | -0.17% | 1 |
| Jun 23, 2026 | 293.80 | 297.50 | 293.80 | 297.10 | 297.10 | 1.12% | 27 |
| Jun 22, 2026 | 295.10 | 295.10 | 293.30 | 293.80 | 293.80 | -0.07% | 65 |
| Jun 19, 2026 | 294.00 | 298.50 | 293.30 | 294.00 | 294.00 | -1.11% | 99 |
| Jun 18, 2026 | 296.10 | 298.50 | 296.10 | 297.30 | 297.30 | -0.34% | 98 |
| Jun 17, 2026 | 293.00 | 298.40 | 293.00 | 298.30 | 298.30 | 2.72% | 102 |
| Jun 16, 2026 | 288.80 | 290.40 | 288.80 | 290.40 | 290.40 | -0.07% | 82 |
| Jun 15, 2026 | 282.10 | 290.60 | 282.10 | 290.60 | 290.60 | 3.79% | 411 |
| Jun 12, 2026 | 274.80 | 280.00 | 274.80 | 280.00 | 280.00 | 1.97% | 49 |
| Jun 11, 2026 | 271.40 | 274.60 | 271.40 | 274.60 | 274.60 | 0.88% | 3 |
| Jun 10, 2026 | 274.40 | 274.40 | 272.20 | 272.20 | 272.20 | -1.13% | 34 |
| Jun 9, 2026 | 269.90 | 277.80 | 269.90 | 275.30 | 275.30 | 2.15% | 11 |
| Jun 8, 2026 | 268.50 | 269.50 | 268.50 | 269.50 | 269.50 | 0.56% | 20 |
| Jun 5, 2026 | 268.60 | 269.10 | 268.00 | 268.00 | 268.00 | -1.00% | 143 |
| Jun 4, 2026 | 259.40 | 270.70 | 259.40 | 270.70 | 270.70 | 3.36% | 21 |
| Jun 3, 2026 | 267.20 | 267.30 | 260.70 | 261.90 | 261.90 | -2.31% | 323 |
| 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 |