American Express Company (VIE:AXP)
Austria · Delayed Price · Currency is EUR 288.70
+1.70 (0.59%)
At close: Aug 28, 2026
VIE:AXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 287.30 | 288.70 | 286.90 | 288.70 | 288.70 | 0.59% | - |
| Aug 27, 2026 | 287.70 | 288.90 | 286.20 | 287.00 | 287.00 | -0.21% | - |
| Aug 26, 2026 | 288.00 | 288.70 | 287.60 | 287.60 | 287.60 | -0.52% | - |
| Aug 25, 2026 | 288.60 | 291.30 | 288.60 | 289.10 | 289.10 | -1.23% | 2 |
| Aug 24, 2026 | 287.60 | 292.70 | 287.60 | 292.70 | 292.70 | 1.67% | - |
| Aug 21, 2026 | 284.20 | 287.90 | 284.20 | 287.90 | 287.90 | 0.77% | - |
| Aug 20, 2026 | 292.30 | 292.30 | 285.70 | 285.70 | 285.70 | -3.22% | - |
| Aug 19, 2026 | 291.90 | 295.20 | 291.10 | 295.20 | 295.20 | 0.99% | - |
| Aug 18, 2026 | 290.40 | 292.30 | 290.30 | 292.30 | 292.30 | -0.17% | - |
| Aug 17, 2026 | 295.00 | 295.10 | 292.80 | 292.80 | 292.80 | -1.08% | 24 |
| Aug 14, 2026 | 297.20 | 297.50 | 296.00 | 296.00 | 296.00 | 0.17% | - |
| Aug 13, 2026 | 299.20 | 300.40 | 295.50 | 295.50 | 295.50 | 0.07% | - |
| Aug 12, 2026 | 296.10 | 296.10 | 293.70 | 295.30 | 295.30 | -0.10% | - |
| Aug 11, 2026 | 293.20 | 295.60 | 293.20 | 295.60 | 295.60 | 0.65% | - |
| Aug 10, 2026 | 295.60 | 295.60 | 293.70 | 293.70 | 293.70 | -0.14% | - |
| Aug 7, 2026 | 296.40 | 297.50 | 294.10 | 294.10 | 294.10 | -2.00% | - |
| Aug 6, 2026 | 303.60 | 304.30 | 300.10 | 300.10 | 300.10 | -0.20% | - |
| Aug 5, 2026 | 301.20 | 303.90 | 300.70 | 300.70 | 300.70 | -0.33% | - |
| Aug 4, 2026 | 299.50 | 301.70 | 298.80 | 301.70 | 301.70 | 1.28% | - |
| Aug 3, 2026 | 294.60 | 297.90 | 294.60 | 297.90 | 297.90 | 1.95% | - |
| Jul 31, 2026 | 294.60 | 294.80 | 292.20 | 292.20 | 292.20 | 0.93% | - |
| Jul 30, 2026 | 290.10 | 290.10 | 289.50 | 289.50 | 289.50 | -1.80% | - |
| Jul 29, 2026 | 295.40 | 298.50 | 294.80 | 294.80 | 294.80 | 0.17% | - |
| Jul 28, 2026 | 296.60 | 298.40 | 294.10 | 294.30 | 294.30 | 0.17% | - |
| Jul 27, 2026 | 287.20 | 293.80 | 287.20 | 293.80 | 293.80 | 3.49% | - |
| Jul 24, 2026 | 302.30 | 302.80 | 283.90 | 283.90 | 283.90 | -4.86% | - |
| Jul 23, 2026 | 306.40 | 306.40 | 298.40 | 298.40 | 298.40 | -2.32% | 34 |
| Jul 22, 2026 | 307.00 | 307.30 | 305.00 | 305.50 | 305.50 | -2.52% | - |
| Jul 21, 2026 | 309.70 | 313.40 | 308.40 | 313.40 | 313.40 | 1.16% | 18 |
| Jul 20, 2026 | 310.10 | 311.70 | 309.80 | 309.80 | 309.80 | -0.71% | - |
| Jul 17, 2026 | 314.50 | 316.10 | 311.00 | 312.00 | 312.00 | -1.58% | 16 |
| Jul 16, 2026 | 313.10 | 317.00 | 312.40 | 317.00 | 317.00 | 0.38% | 1 |
| Jul 15, 2026 | 311.10 | 315.80 | 310.90 | 315.80 | 315.80 | 1.09% | - |
| Jul 14, 2026 | 310.70 | 313.80 | 309.00 | 312.40 | 312.40 | -0.10% | 18 |
| Jul 13, 2026 | 309.40 | 312.70 | 309.40 | 312.70 | 312.70 | 2.52% | - |
| Jul 10, 2026 | 303.80 | 308.10 | 303.80 | 305.00 | 305.00 | 1.70% | - |
| Jul 9, 2026 | 294.40 | 299.90 | 294.40 | 299.90 | 299.90 | 1.08% | - |
| Jul 8, 2026 | 305.90 | 305.90 | 296.70 | 296.70 | 296.70 | -3.95% | - |
| Jul 7, 2026 | 313.30 | 313.40 | 308.90 | 308.90 | 308.90 | -0.61% | - |
| Jul 6, 2026 | 308.00 | 310.80 | 307.40 | 310.80 | 310.80 | 0.68% | - |
| Jul 3, 2026 | 306.80 | 308.70 | 305.90 | 308.70 | 308.70 | 1.05% | - |
| Jul 2, 2026 | 304.70 | 306.00 | 303.80 | 305.50 | 305.50 | 3.33% | - |
| Jun 30, 2026 | 297.80 | 300.10 | 296.50 | 296.50 | 295.67 | -0.70% | - |
| Jun 29, 2026 | 299.90 | 300.30 | 298.60 | 298.60 | 297.76 | -0.73% | - |
| Jun 26, 2026 | 302.00 | 302.00 | 298.80 | 300.80 | 299.95 | -1.44% | - |
| Jun 25, 2026 | 300.20 | 305.20 | 300.20 | 305.20 | 304.34 | 0.89% | - |
| Jun 24, 2026 | 296.20 | 302.50 | 296.20 | 302.50 | 301.65 | 1.99% | - |
| Jun 23, 2026 | 293.20 | 296.60 | 293.20 | 296.60 | 295.77 | 0.58% | - |
| Jun 22, 2026 | 294.20 | 295.20 | 294.10 | 294.90 | 294.07 | -0.03% | - |
| Jun 19, 2026 | 293.30 | 296.00 | 293.30 | 295.00 | 294.17 | -0.74% | 2 |