American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 311.80
-4.10 (-1.30%)
At close: Jul 16, 2026
FRA:AEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 311.70 | 311.80 | 311.50 | 311.80 | 311.80 | -1.30% | 60 |
| Jul 15, 2026 | 310.30 | 315.90 | 310.30 | 315.90 | 315.90 | 0.29% | 157 |
| Jul 14, 2026 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 0.96% | 10 |
| Jul 13, 2026 | 308.50 | 312.00 | 308.50 | 312.00 | 312.00 | 2.77% | 192 |
| Jul 10, 2026 | 302.40 | 303.60 | 302.40 | 303.60 | 303.60 | 3.16% | 10 |
| Jul 9, 2026 | 294.50 | 295.30 | 294.30 | 294.30 | 294.30 | -3.00% | 62 |
| Jul 8, 2026 | 305.40 | 305.40 | 303.40 | 303.40 | 303.40 | -1.14% | 20 |
| Jul 7, 2026 | 312.00 | 312.00 | 306.90 | 306.90 | 306.90 | -0.10% | 12 |
| Jul 6, 2026 | 308.80 | 308.80 | 307.20 | 307.20 | 307.20 | -0.29% | 20 |
| Jul 3, 2026 | 307.70 | 308.10 | 307.50 | 308.10 | 308.10 | 1.38% | 24 |
| Jul 2, 2026 | 303.80 | 303.90 | 303.80 | 303.90 | 303.90 | -0.28% | 200 |
| Jul 1, 2026 | 294.60 | 305.60 | 294.60 | 305.60 | 304.77 | 2.04% | 60 |
| Jun 30, 2026 | 299.20 | 300.90 | 297.90 | 299.50 | 298.68 | -0.63% | 308 |
| Jun 29, 2026 | 300.50 | 301.40 | 300.50 | 301.40 | 300.58 | 0.03% | 79 |
| Jun 26, 2026 | 300.70 | 302.90 | 300.00 | 301.30 | 300.48 | -2.68% | 66 |
| Jun 25, 2026 | 299.60 | 309.60 | 299.60 | 309.60 | 308.75 | 4.38% | 215 |
| Jun 24, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 295.79 | -0.17% | 1 |
| Jun 23, 2026 | 293.80 | 297.50 | 293.80 | 297.10 | 296.29 | 1.12% | 27 |
| Jun 22, 2026 | 295.10 | 295.10 | 293.30 | 293.80 | 293.00 | -0.07% | 65 |
| Jun 19, 2026 | 294.00 | 298.50 | 293.30 | 294.00 | 293.20 | -1.11% | 99 |
| Jun 18, 2026 | 296.10 | 298.50 | 296.10 | 297.30 | 296.49 | -0.34% | 98 |
| Jun 17, 2026 | 293.00 | 298.40 | 293.00 | 298.30 | 297.49 | 2.72% | 102 |
| Jun 16, 2026 | 288.80 | 290.40 | 288.80 | 290.40 | 289.61 | -0.07% | 82 |
| Jun 15, 2026 | 282.10 | 290.60 | 282.10 | 290.60 | 289.81 | 3.79% | 411 |
| Jun 12, 2026 | 274.80 | 280.00 | 274.80 | 280.00 | 279.24 | 1.97% | 49 |
| Jun 11, 2026 | 271.40 | 274.60 | 271.40 | 274.60 | 273.85 | 0.88% | 3 |
| Jun 10, 2026 | 274.40 | 274.40 | 272.20 | 272.20 | 271.46 | -1.13% | 34 |
| Jun 9, 2026 | 269.90 | 277.80 | 269.90 | 275.30 | 274.55 | 2.15% | 11 |
| Jun 8, 2026 | 268.50 | 269.50 | 268.50 | 269.50 | 268.76 | 0.56% | 20 |
| Jun 5, 2026 | 268.60 | 269.10 | 268.00 | 268.00 | 267.27 | -1.00% | 143 |
| Jun 4, 2026 | 259.40 | 270.70 | 259.40 | 270.70 | 269.96 | 3.36% | 21 |
| Jun 3, 2026 | 267.20 | 267.30 | 260.70 | 261.90 | 261.19 | -2.31% | 323 |
| Jun 2, 2026 | 267.70 | 269.30 | 267.70 | 268.10 | 267.37 | -0.78% | 39 |
| Jun 1, 2026 | 271.10 | 271.10 | 269.00 | 270.20 | 269.46 | 0.07% | 13 |
| May 29, 2026 | 269.90 | 270.20 | 269.90 | 270.00 | 269.26 | 0.30% | 80 |
| May 28, 2026 | 268.60 | 269.20 | 268.60 | 269.20 | 268.47 | -0.99% | 43 |
| May 27, 2026 | 266.80 | 271.90 | 266.80 | 271.90 | 271.16 | 1.80% | 95 |
| May 26, 2026 | 268.40 | 270.40 | 267.10 | 267.10 | 266.37 | -0.78% | 546 |
| May 25, 2026 | 269.40 | 269.40 | 269.20 | 269.20 | 268.47 | -0.07% | 32 |
| May 22, 2026 | 267.80 | 269.40 | 266.90 | 269.40 | 268.66 | 1.13% | 140 |
| May 21, 2026 | 265.70 | 266.80 | 265.70 | 266.40 | 265.67 | -0.15% | 102 |
| May 20, 2026 | 266.40 | 267.50 | 266.40 | 266.80 | 266.07 | -0.48% | 63 |
| May 19, 2026 | 268.40 | 268.40 | 266.90 | 268.10 | 267.37 | -0.45% | 219 |
| May 18, 2026 | 266.80 | 269.40 | 266.80 | 269.30 | 268.56 | -0.15% | 41 |
| May 15, 2026 | 268.00 | 269.70 | 268.00 | 269.70 | 268.96 | 1.54% | 7 |
| May 14, 2026 | 264.20 | 265.60 | 264.20 | 265.60 | 264.88 | 0.99% | 7 |
| May 13, 2026 | 267.20 | 268.20 | 263.00 | 263.00 | 262.28 | -1.05% | 134 |
| May 12, 2026 | 265.10 | 265.80 | 265.10 | 265.80 | 265.07 | -0.82% | 10 |
| May 11, 2026 | 267.30 | 268.00 | 267.00 | 268.00 | 267.27 | -1.83% | 130 |
| May 8, 2026 | 271.30 | 273.00 | 271.30 | 273.00 | 272.25 | 1.11% | 7 |