American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 284.00
+3.90 (1.39%)
Last updated: Sep 14, 2026, 9:53 PM CET
FRA:AEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 280.00 | 280.10 | 280.00 | 280.10 | 280.10 | - | 28 |
| Sep 11, 2026 | 276.50 | 280.10 | 276.50 | 280.10 | 280.10 | 1.49% | 1 |
| Sep 10, 2026 | 276.70 | 277.20 | 275.80 | 276.00 | 276.00 | -1.25% | 55 |
| Sep 9, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.43% | - |
| Sep 8, 2026 | 277.30 | 280.70 | 277.30 | 280.70 | 280.70 | 0.36% | 20 |
| Sep 7, 2026 | 279.70 | 282.10 | 278.80 | 279.70 | 279.70 | -0.50% | 75 |
| Sep 4, 2026 | 283.00 | 283.00 | 281.10 | 281.10 | 281.10 | -1.20% | 56 |
| Sep 3, 2026 | 284.00 | 285.60 | 284.00 | 284.50 | 284.50 | -0.56% | 30 |
| Sep 2, 2026 | 279.20 | 286.10 | 279.20 | 286.10 | 286.10 | 1.02% | 2 |
| Sep 1, 2026 | 284.60 | 284.60 | 283.20 | 283.20 | 283.20 | -0.91% | 45 |
| Aug 31, 2026 | 286.50 | 286.50 | 285.80 | 285.80 | 285.80 | -0.69% | 67 |
| Aug 28, 2026 | 286.10 | 287.80 | 286.10 | 287.80 | 287.80 | -0.07% | 274 |
| Aug 27, 2026 | 287.90 | 288.50 | 287.80 | 288.00 | 288.00 | 0.17% | 39 |
| Aug 26, 2026 | 287.00 | 288.60 | 287.00 | 287.50 | 287.50 | -0.55% | 16 |
| Aug 25, 2026 | 289.10 | 290.40 | 286.70 | 289.10 | 289.10 | -0.10% | 37 |
| Aug 24, 2026 | 286.60 | 291.70 | 286.60 | 289.40 | 289.40 | 0.73% | 172 |
| Aug 21, 2026 | 282.50 | 287.30 | 282.50 | 287.30 | 287.30 | 0.42% | 15 |
| Aug 20, 2026 | 292.20 | 292.20 | 286.10 | 286.10 | 286.10 | -1.65% | 56 |
| Aug 19, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | 0.52% | - |
| Aug 18, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | -1.06% | - |
| Aug 17, 2026 | 295.20 | 295.30 | 292.50 | 292.50 | 292.50 | -1.48% | 98 |
| Aug 14, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | -0.37% | - |
| Aug 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Aug 12, 2026 | 294.90 | 298.00 | 294.90 | 298.00 | 298.00 | 1.85% | 73 |
| Aug 11, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -0.37% | 210 |
| Aug 10, 2026 | 294.80 | 296.00 | 293.70 | 293.70 | 293.70 | -0.17% | 210 |
| Aug 7, 2026 | 296.30 | 296.70 | 294.20 | 294.20 | 294.20 | -2.94% | 50 |
| Aug 6, 2026 | 301.90 | 303.10 | 301.90 | 303.10 | 303.10 | 0.76% | 33 |
| Aug 5, 2026 | 300.70 | 303.10 | 300.70 | 300.80 | 300.80 | 0.50% | 31 |
| Aug 4, 2026 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | 0.57% | - |
| Aug 3, 2026 | 293.40 | 297.90 | 293.40 | 297.60 | 297.60 | 1.05% | 56 |
| Jul 31, 2026 | 294.10 | 294.50 | 294.10 | 294.50 | 294.50 | 1.52% | 134 |
| Jul 30, 2026 | 289.10 | 290.10 | 289.10 | 290.10 | 290.10 | 0.52% | 80 |
| Jul 29, 2026 | 293.70 | 295.10 | 288.60 | 288.60 | 288.60 | -3.15% | 67 |
| Jul 28, 2026 | 294.90 | 298.00 | 294.90 | 298.00 | 298.00 | 1.09% | 95 |
| Jul 27, 2026 | 286.40 | 294.80 | 286.40 | 294.80 | 294.80 | 5.10% | 34 |
| Jul 24, 2026 | 301.20 | 304.50 | 280.50 | 280.50 | 280.50 | -7.76% | 81 |
| Jul 23, 2026 | 304.00 | 304.10 | 304.00 | 304.10 | 304.10 | -0.10% | 45 |
| Jul 22, 2026 | 306.40 | 306.40 | 304.40 | 304.40 | 304.40 | -0.88% | 3 |
| Jul 21, 2026 | 308.90 | 308.90 | 306.90 | 307.10 | 307.10 | -1.70% | 30 |
| Jul 20, 2026 | 311.30 | 312.40 | 310.50 | 312.40 | 312.40 | -0.83% | 40 |
| Jul 17, 2026 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 1.03% | 2 |
| 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 |