American Express Company (VIE:AXP)
Austria · Delayed Price · Currency is EUR 268.50
-2.20 (-0.81%)
At close: Jun 2, 2026
VIE:AXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 269.20 | 269.20 | 268.30 | 268.50 | 268.50 | -0.81% | - |
| Jun 1, 2026 | 271.20 | 271.70 | 268.70 | 270.70 | 270.70 | -0.77% | - |
| May 29, 2026 | 270.10 | 272.80 | 270.10 | 272.80 | 272.80 | 1.56% | - |
| May 28, 2026 | 269.60 | 269.60 | 267.10 | 268.60 | 268.60 | -0.78% | - |
| May 27, 2026 | 267.40 | 270.70 | 267.40 | 270.70 | 270.70 | 1.31% | - |
| May 26, 2026 | 269.60 | 269.80 | 267.20 | 267.20 | 267.20 | -1.18% | - |
| May 25, 2026 | 269.40 | 270.40 | 268.50 | 270.40 | 270.40 | 0.48% | - |
| May 22, 2026 | 268.00 | 270.30 | 267.20 | 269.10 | 269.10 | 1.28% | - |
| May 21, 2026 | 266.70 | 267.20 | 265.70 | 265.70 | 265.70 | -0.41% | - |
| May 20, 2026 | 266.80 | 267.70 | 266.40 | 266.80 | 266.80 | -0.34% | - |
| May 19, 2026 | 268.90 | 269.20 | 267.70 | 267.70 | 267.70 | -0.67% | - |
| May 18, 2026 | 268.30 | 269.50 | 267.70 | 269.50 | 269.50 | -0.15% | - |
| May 15, 2026 | 269.30 | 269.90 | 267.90 | 269.90 | 269.90 | 0.75% | - |
| May 14, 2026 | 264.20 | 267.90 | 264.20 | 267.90 | 267.90 | 1.40% | - |
| May 13, 2026 | 267.60 | 268.40 | 264.20 | 264.20 | 264.20 | -1.34% | - |
| May 12, 2026 | 265.70 | 267.80 | 265.70 | 267.80 | 267.80 | 0.71% | - |
| May 11, 2026 | 267.50 | 268.10 | 265.90 | 265.90 | 265.90 | -0.52% | - |
| May 8, 2026 | 272.20 | 272.20 | 267.30 | 267.30 | 267.30 | -1.87% | - |
| May 7, 2026 | 274.60 | 274.60 | 272.40 | 272.40 | 272.40 | -0.15% | - |
| May 6, 2026 | 269.40 | 274.70 | 268.30 | 272.80 | 272.80 | 0.96% | 15 |
| May 5, 2026 | 273.60 | 274.60 | 270.20 | 270.20 | 270.20 | -1.13% | - |
| May 4, 2026 | 273.30 | 274.70 | 273.30 | 273.30 | 273.30 | -0.11% | - |
| Apr 30, 2026 | 267.10 | 273.60 | 267.10 | 273.60 | 273.60 | 1.52% | - |
| Apr 29, 2026 | 271.60 | 271.70 | 269.50 | 269.50 | 269.50 | -0.70% | - |
| Apr 28, 2026 | 272.50 | 275.50 | 271.40 | 271.40 | 271.40 | 0.74% | - |
| Apr 27, 2026 | 267.30 | 269.40 | 267.00 | 269.40 | 269.40 | 0.75% | - |
| Apr 24, 2026 | 273.30 | 273.30 | 267.40 | 267.40 | 267.40 | -2.73% | - |
| Apr 23, 2026 | 282.70 | 285.80 | 274.90 | 274.90 | 274.90 | -3.07% | - |
| Apr 22, 2026 | 283.30 | 283.60 | 282.70 | 283.60 | 283.60 | 0.46% | - |
| Apr 21, 2026 | 281.00 | 282.60 | 281.00 | 282.30 | 282.30 | 0.25% | - |
| Apr 20, 2026 | 279.70 | 281.60 | 279.50 | 281.60 | 281.60 | -1.54% | - |
| Apr 17, 2026 | 277.10 | 286.00 | 277.00 | 286.00 | 286.00 | 3.17% | - |
| Apr 16, 2026 | 278.70 | 279.60 | 277.20 | 277.20 | 277.20 | -1.00% | 2 |
| Apr 15, 2026 | 277.80 | 280.00 | 277.40 | 280.00 | 280.00 | 0.68% | - |
| Apr 14, 2026 | 275.10 | 278.10 | 274.10 | 278.10 | 278.10 | 3.08% | - |
| Apr 13, 2026 | 266.20 | 269.80 | 266.20 | 269.80 | 269.80 | 0.71% | - |
| Apr 10, 2026 | 270.00 | 271.10 | 267.90 | 267.90 | 267.90 | -0.22% | 4 |
| Apr 9, 2026 | 270.70 | 271.00 | 268.50 | 268.50 | 268.50 | -0.67% | 4 |
| Apr 8, 2026 | 270.30 | 271.40 | 270.30 | 270.30 | 270.30 | 2.74% | - |
| Apr 7, 2026 | 263.50 | 263.50 | 262.00 | 263.10 | 263.10 | 1.49% | - |
| Apr 2, 2026 | 258.20 | 259.25 | 257.15 | 259.25 | 259.25 | -0.03% | - |
| Mar 31, 2026 | 262.10 | 263.20 | 260.15 | 260.15 | 259.33 | -0.54% | - |
| Mar 30, 2026 | 254.25 | 261.55 | 254.25 | 261.55 | 260.73 | 2.07% | - |
| Mar 27, 2026 | 261.20 | 261.20 | 256.10 | 256.25 | 255.44 | -0.16% | - |
| Mar 26, 2026 | 260.25 | 260.95 | 256.65 | 256.65 | 255.84 | -1.33% | - |
| Mar 25, 2026 | 263.10 | 263.75 | 260.10 | 260.10 | 259.28 | -0.33% | 3 |
| Mar 24, 2026 | 260.85 | 260.95 | 258.85 | 260.95 | 260.13 | 0.21% | - |
| Mar 23, 2026 | 253.45 | 261.80 | 253.45 | 260.40 | 259.58 | 1.82% | - |
| Mar 20, 2026 | 256.15 | 256.15 | 253.90 | 255.75 | 254.95 | 0.39% | 1 |
| Mar 19, 2026 | 256.95 | 256.95 | 253.55 | 254.75 | 253.95 | -1.37% | - |