American Express Company (VIE:AXP)
Austria · Delayed Price · Currency is EUR 270.30
-3.60 (-1.31%)
At close: Sep 18, 2026
VIE:AXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 272.00 | 272.20 | 270.30 | 270.30 | - | -1.31% | - |
| Sep 17, 2026 | 275.00 | 275.00 | 273.90 | 273.90 | 273.90 | -0.40% | - |
| Sep 16, 2026 | 281.20 | 282.00 | 275.00 | 275.00 | 275.00 | -1.75% | - |
| Sep 15, 2026 | 283.10 | 283.80 | 279.90 | 279.90 | 279.90 | -0.74% | - |
| Sep 14, 2026 | 281.20 | 282.20 | 281.20 | 282.00 | 282.00 | 1.04% | - |
| Sep 11, 2026 | 277.90 | 280.70 | 277.90 | 279.10 | 279.10 | 1.01% | - |
| Sep 10, 2026 | 277.30 | 277.60 | 276.00 | 276.30 | 276.30 | -0.32% | - |
| Sep 9, 2026 | 280.50 | 280.60 | 277.20 | 277.20 | 277.20 | -1.56% | - |
| Sep 8, 2026 | 279.30 | 281.60 | 279.00 | 281.60 | 281.60 | 1.04% | 4 |
| Sep 7, 2026 | 280.00 | 282.10 | 278.70 | 278.70 | 278.70 | -0.92% | - |
| Sep 4, 2026 | 284.40 | 284.40 | 281.30 | 281.30 | 281.30 | -1.26% | - |
| Sep 3, 2026 | 284.90 | 286.70 | 284.90 | 284.90 | 284.90 | 0.39% | - |
| Sep 2, 2026 | 281.90 | 283.80 | 280.20 | 283.80 | 283.80 | 0.92% | - |
| Sep 1, 2026 | 285.10 | 285.10 | 280.30 | 281.20 | 281.20 | -1.40% | - |
| Aug 31, 2026 | 287.10 | 287.10 | 285.20 | 285.20 | 285.20 | -1.21% | - |
| 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% | - |