American Express Company (VIE:AXP)
Austria · Delayed Price · Currency is EUR 303.95
-0.35 (-0.12%)
At close: Oct 23, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 303.45 | 305.55 | 303.45 | 303.95 | 303.95 | -0.12% | - |
| Oct 22, 2025 | 305.65 | 306.75 | 304.30 | 304.30 | 304.30 | 0.07% | 2 |
| Oct 21, 2025 | 299.90 | 304.10 | 299.90 | 304.10 | 304.10 | 2.30% | - |
| Oct 20, 2025 | 297.75 | 298.65 | 297.25 | 297.25 | 297.25 | 1.78% | - |
| Oct 17, 2025 | 275.10 | 292.05 | 273.90 | 292.05 | 292.05 | 4.10% | - |
| Oct 16, 2025 | 288.30 | 288.30 | 280.55 | 280.55 | 280.55 | -2.26% | 1 |
| Oct 15, 2025 | 288.05 | 288.95 | 286.90 | 287.05 | 287.05 | 0.42% | 2 |
| Oct 14, 2025 | 278.80 | 285.85 | 276.85 | 285.85 | 285.85 | 2.20% | - |
| Oct 13, 2025 | 276.90 | 279.70 | 276.75 | 279.70 | 279.70 | 0.76% | - |
| Oct 10, 2025 | 280.95 | 281.80 | 277.60 | 277.60 | 277.60 | -1.80% | - |
| Oct 8, 2025 | 282.95 | 282.95 | 282.20 | 282.70 | 281.99 | 0.46% | - |
| Oct 7, 2025 | 283.55 | 285.20 | 281.40 | 281.40 | 280.69 | -0.51% | - |
| Oct 6, 2025 | 282.55 | 284.35 | 282.55 | 282.85 | 282.14 | 0.89% | - |
| Oct 3, 2025 | 283.00 | 283.00 | 280.35 | 280.35 | 279.65 | 0.18% | - |
| Oct 2, 2025 | 280.15 | 280.45 | 279.20 | 279.85 | 279.15 | -1.57% | - |
| Oct 1, 2025 | 280.05 | 284.30 | 280.05 | 284.30 | 283.59 | -0.02% | - |
| Sep 30, 2025 | 291.70 | 291.70 | 284.35 | 284.35 | 283.64 | -1.64% | - |
| Sep 29, 2025 | 292.75 | 293.65 | 289.10 | 289.10 | 288.38 | -0.86% | - |
| Sep 26, 2025 | 292.95 | 292.95 | 291.60 | 291.60 | 290.87 | 0.52% | - |
| Sep 25, 2025 | 289.90 | 290.10 | 287.95 | 290.10 | 289.37 | -0.07% | - |
| Sep 24, 2025 | 290.75 | 292.70 | 290.30 | 290.30 | 289.57 | -0.80% | - |
| Sep 23, 2025 | 289.30 | 292.65 | 289.30 | 292.65 | 291.92 | - | - |
| Sep 22, 2025 | 290.35 | 292.65 | 287.80 | 292.65 | 291.92 | 0.52% | - |
| Sep 19, 2025 | 290.75 | 291.15 | 290.30 | 291.15 | 290.42 | 1.16% | - |
| Sep 18, 2025 | 287.00 | 287.80 | 286.95 | 287.80 | 287.08 | 1.79% | - |
| Sep 17, 2025 | 275.85 | 282.75 | 275.85 | 282.75 | 282.04 | 3.23% | - |
| Sep 16, 2025 | 278.80 | 278.80 | 273.90 | 273.90 | 273.21 | -1.55% | - |
| Sep 15, 2025 | 279.10 | 279.10 | 277.35 | 278.20 | 277.50 | 0.49% | 2 |
| Sep 12, 2025 | 280.30 | 280.50 | 276.85 | 276.85 | 276.16 | -1.20% | - |
| Sep 11, 2025 | 276.65 | 280.20 | 275.50 | 280.20 | 279.50 | 1.97% | - |
| Sep 10, 2025 | 277.00 | 277.00 | 274.65 | 274.80 | 274.11 | -1.04% | - |
| Sep 9, 2025 | 277.35 | 277.70 | 275.45 | 277.70 | 277.00 | 0.29% | - |
| Sep 8, 2025 | 278.65 | 278.65 | 276.90 | 276.90 | 276.21 | -0.32% | - |
| Sep 5, 2025 | 283.50 | 283.55 | 277.80 | 277.80 | 277.10 | -1.30% | - |
| Sep 4, 2025 | 278.60 | 281.45 | 277.80 | 281.45 | 280.74 | 1.06% | - |
| Sep 3, 2025 | 283.90 | 284.20 | 278.50 | 278.50 | 277.80 | -0.77% | - |
| Sep 2, 2025 | 283.45 | 284.25 | 279.95 | 280.65 | 279.95 | -1.18% | - |
| Sep 1, 2025 | 283.10 | 284.35 | 281.70 | 284.00 | 283.29 | 0.74% | 13 |
| Aug 29, 2025 | 279.40 | 281.90 | 279.15 | 281.90 | 281.19 | 1.26% | - |
| Aug 28, 2025 | 277.75 | 278.40 | 277.35 | 278.40 | 277.70 | 0.07% | - |
| Aug 27, 2025 | 276.35 | 278.20 | 276.25 | 278.20 | 277.50 | 2.11% | - |
| Aug 26, 2025 | 271.15 | 272.45 | 270.55 | 272.45 | 271.77 | 0.57% | - |
| Aug 25, 2025 | 272.10 | 272.70 | 270.90 | 270.90 | 270.22 | -0.91% | - |
| Aug 22, 2025 | 265.65 | 273.40 | 265.65 | 273.40 | 272.71 | 3.33% | - |
| Aug 21, 2025 | 264.95 | 264.95 | 263.30 | 264.60 | 263.94 | 0.57% | - |
| Aug 20, 2025 | 262.40 | 263.10 | 261.95 | 263.10 | 262.44 | -0.09% | 3 |
| Aug 19, 2025 | 262.60 | 263.35 | 262.30 | 263.35 | 262.69 | 0.08% | - |
| Aug 18, 2025 | 262.00 | 263.15 | 260.15 | 263.15 | 262.49 | 0.90% | 2 |
| Aug 15, 2025 | 264.90 | 264.90 | 260.80 | 260.80 | 260.15 | -0.13% | - |
| Aug 14, 2025 | 261.80 | 263.10 | 261.15 | 261.15 | 260.50 | 0.56% | - |