Skip to main content
American Express Company (ETR:AEC1)
Germany flag Germany · Delayed Price · Currency is EUR
259.00
-5.55 (-2.10%)
Mar 6, 2026, 5:10 PM CET

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026266.15267.30264.20264.55264.55-1.10%1,283
Mar 4, 2026264.35268.15264.25267.50267.502.22%317
Mar 3, 2026261.95262.10258.80261.70261.70-0.32%1,118
Mar 2, 2026259.80264.20257.90262.55262.55-1.33%362
Feb 27, 2026280.10281.45264.55266.10266.10-5.99%1,477
Feb 26, 2026278.00283.80278.00283.05283.052.96%117
Feb 25, 2026271.90275.15271.90274.90274.902.06%373
Feb 24, 2026273.90275.00269.35269.35269.35-1.08%1,104
Feb 23, 2026290.65292.00270.15272.30272.30-6.18%4,491
Feb 20, 2026291.55292.25289.55290.25290.250.28%92
Feb 19, 2026293.95293.95289.45289.45289.45-1.50%125
Feb 18, 2026292.05294.30291.60293.85293.850.62%607
Feb 17, 2026286.05292.05284.60292.05292.053.38%200
Feb 16, 2026285.50290.00282.50282.50282.50-0.82%330
Feb 13, 2026290.25290.25283.90284.85284.85-2.40%540
Feb 12, 2026300.45301.40291.85291.85291.85-3.25%222
Feb 11, 2026305.40309.20301.65301.65301.65-2.25%294
Feb 10, 2026301.30308.60301.30308.60308.602.56%60
Feb 9, 2026303.35304.15299.00300.90300.90-1.39%164
Feb 6, 2026302.70305.15301.35305.15305.151.94%261
Feb 5, 2026299.70299.70297.70299.35299.35-0.48%57
Feb 4, 2026295.85301.10295.85300.80300.800.53%50
Feb 3, 2026298.90301.85298.00299.20299.200.49%213
Feb 2, 2026294.10300.20294.10297.75297.752.43%260
Jan 30, 2026297.80300.00290.70290.70290.70-3.42%476
Jan 29, 2026299.05301.30299.05301.00301.00-0.41%150
Jan 28, 2026299.05302.45299.05302.25302.250.99%526
Jan 27, 2026307.60307.60299.30299.30299.30-1.58%126
Jan 26, 2026303.80305.45303.80304.10304.10-0.69%339
Jan 23, 2026311.95312.20306.20306.20306.20-2.06%208
Jan 22, 2026307.95312.65307.95312.65312.652.14%235
Jan 21, 2026302.10306.10301.80306.10306.100.08%118
Jan 20, 2026307.30307.30304.55305.85305.85-0.73%862
Jan 19, 2026308.40309.60308.10308.10308.10-2.25%538
Jan 16, 2026307.95315.20307.85315.20315.201.97%564
Jan 15, 2026307.90310.85307.10309.10309.101.56%453
Jan 14, 2026307.40307.40302.30304.35304.35-1.01%256
Jan 13, 2026308.60309.70305.60307.45307.45-0.15%1,779
Jan 12, 2026314.75314.75304.65307.90307.90-5.54%1,491
Jan 9, 2026328.60330.70325.80325.95325.95-0.88%416
Jan 8, 2026323.90328.85322.10328.85328.850.84%274
Jan 7, 2026329.70329.75323.20326.10326.10-0.20%288
Jan 6, 2026323.90326.75321.15326.75326.750.74%101
Jan 5, 2026319.85327.80318.40324.35324.352.77%66
Jan 2, 2026314.35318.15313.20315.60315.60-1.05%455
Dec 30, 2025322.20322.90318.95318.95318.25-0.56%258
Dec 29, 2025324.85325.00320.75320.75320.05-0.90%63
Dec 23, 2025325.00325.00322.95323.65322.94-0.23%208
Dec 22, 2025324.20324.85320.70324.40323.691.47%260
Dec 19, 2025322.50322.50318.80319.70319.00-0.91%79
Dec 18, 2025319.80323.95319.00322.65321.940.20%114
Dec 17, 2025324.95326.45321.60322.00321.30-0.82%56
Dec 16, 2025323.70325.05323.70324.65323.94-0.09%134
Dec 15, 2025328.50328.50324.95324.95324.240.28%211
Dec 12, 2025329.50330.05323.80324.05323.34-0.45%639
Dec 11, 2025320.00325.50320.00325.50324.791.78%301
Dec 10, 2025313.15319.80312.35319.80319.101.25%93
Dec 9, 2025312.45315.85310.95315.85315.161.10%113
Dec 8, 2025318.70319.05312.40312.40311.72-2.62%319
Dec 5, 2025319.20320.80318.20320.80320.100.69%246
Dec 4, 2025315.40318.60314.80318.60317.901.58%240
Dec 3, 2025310.00314.05309.05313.65312.960.82%90
Dec 2, 2025310.50311.85310.00311.10310.42-0.86%217
Dec 1, 2025313.00313.80312.35313.80313.11-0.90%196
Nov 28, 2025316.00317.00314.00316.65315.960.75%174
Nov 27, 2025314.40315.20312.55314.30313.61-0.22%543
Nov 26, 2025314.10315.85313.50315.00314.311.22%149
Nov 25, 2025308.85311.20306.65311.20310.521.10%970
Nov 24, 2025307.60307.80305.85307.80307.130.92%314
Nov 21, 2025299.05305.00296.30305.00304.331.40%2,186
Nov 20, 2025301.80305.95300.60300.80300.141.67%149
Nov 19, 2025292.45296.55292.40295.85295.201.60%399
Nov 18, 2025294.50294.50288.65291.20290.56-4.48%419
Nov 17, 2025309.30309.30304.30304.85304.18-1.01%171
Nov 14, 2025313.65313.65307.40307.95307.28-2.90%222
Nov 13, 2025322.50322.55317.15317.15316.46-1.84%204
Nov 12, 2025320.40325.35320.00323.10322.391.00%533
Nov 11, 2025318.65320.10317.35319.90319.201.31%200
Nov 10, 2025317.50320.80314.70315.75315.060.38%2,247
Nov 7, 2025319.05319.05314.50314.55313.86-0.19%1,156
Nov 6, 2025318.20319.15315.15315.15314.46-0.03%214
Nov 5, 2025313.40315.45313.20315.25314.560.25%173
Nov 4, 2025309.50315.35308.85314.45313.76-0.02%343
Nov 3, 2025313.10315.00313.05314.50313.810.61%372
Oct 31, 2025309.70313.45308.75312.60311.92-0.59%542
Oct 30, 2025308.45315.80306.95314.45313.761.63%262
Oct 29, 2025310.10311.15307.70309.40308.72-0.26%705
Oct 28, 2025308.55310.90308.55310.20309.52-0.21%126
Oct 27, 2025308.95311.00308.95310.85310.170.47%170
Oct 24, 2025305.65311.35305.65309.40308.721.68%243
Oct 23, 2025305.05305.05303.55304.30303.630.05%172
Oct 22, 2025305.85306.75304.15304.15303.480.20%172
Oct 21, 2025299.35304.40299.35303.55302.892.15%326
Oct 20, 2025299.15299.25294.85297.15296.501.66%1,369
Oct 17, 2025273.85292.30271.95292.30291.664.17%1,190
Oct 16, 2025285.60285.90280.60280.60279.99-2.01%542
Oct 15, 2025287.75289.25286.35286.35285.720.02%300
Oct 14, 2025278.45286.30275.65286.30285.672.34%192
Oct 13, 2025275.80279.75275.80279.75279.140.97%506
Oct 10, 2025281.95282.75277.05277.05276.44-2.10%772