Skip to main content
American Express Company (ETR:AEC1)
Germany flag Germany · Delayed Price · Currency is EUR
271.70
+2.70 (1.00%)
Apr 28, 2026, 5:35 PM CET

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026272.80276.50271.40271.70271.701.00%424
Apr 27, 2026267.10269.20266.80269.00269.000.64%309
Apr 24, 2026272.60273.10267.30267.30267.30-2.87%333
Apr 23, 2026283.40288.20275.20275.20275.20-2.82%1,292
Apr 22, 2026283.10283.40282.20283.20283.200.50%137
Apr 21, 2026281.30283.60281.30281.80281.800.11%158
Apr 20, 2026279.40283.30279.40281.50281.50-1.64%93
Apr 17, 2026278.70286.20278.70286.20286.203.21%181
Apr 16, 2026278.40280.10277.30277.30277.30-0.96%137
Apr 15, 2026278.50282.00277.70280.00280.000.61%110
Apr 14, 2026274.70278.30274.70278.30278.303.11%126
Apr 13, 2026266.30269.90265.60269.90269.900.78%255
Apr 10, 2026271.00271.00267.80267.80267.80-0.45%409
Apr 9, 2026271.80271.80267.70269.00269.00-0.63%299
Apr 8, 2026269.60275.20269.60270.70270.702.81%438
Apr 7, 2026263.70265.40261.80263.30263.301.50%484
Apr 2, 2026258.50261.40255.45259.40259.40-1.05%184
Apr 1, 2026264.85267.40258.75262.15261.330.79%178
Mar 31, 2026261.80263.40260.10260.10259.29-0.71%127
Mar 30, 2026252.50261.95252.50261.95261.132.34%507
Mar 27, 2026260.50260.50255.95255.95255.15-0.58%326
Mar 26, 2026259.35261.55257.05257.45256.65-1.06%167
Mar 25, 2026262.75264.40257.40260.20259.39-0.04%626
Mar 24, 2026259.00261.35256.75260.30259.49-0.10%1,226
Mar 23, 2026252.75262.90252.75260.55259.742.02%953
Mar 20, 2026256.90257.10252.75255.40254.600.26%117
Mar 19, 2026256.05257.25253.05254.75253.95-1.32%646
Mar 18, 2026264.10264.10258.15258.15257.34-1.32%372
Mar 17, 2026260.00265.25259.55261.60260.780.63%220
Mar 16, 2026264.60264.60259.95259.95259.14-1.22%1,601
Mar 13, 2026262.35264.85262.35263.15262.33-119
Mar 12, 2026263.60263.60259.75263.15262.330.57%93
Mar 11, 2026261.15263.65260.95261.65260.830.19%61
Mar 10, 2026262.00264.10260.85261.15260.331.32%181
Mar 9, 2026254.75257.75253.55257.75256.950.10%293
Mar 6, 2026264.95264.95256.60257.50256.70-2.66%521
Mar 5, 2026266.15267.30264.20264.55263.72-1.10%1,283
Mar 4, 2026264.35268.15264.25267.50266.672.22%317
Mar 3, 2026261.95262.10258.80261.70260.88-0.32%1,118
Mar 2, 2026259.80264.20257.90262.55261.73-1.33%362
Feb 27, 2026280.10281.45264.55266.10265.27-5.99%1,477
Feb 26, 2026278.00283.80278.00283.05282.172.96%117
Feb 25, 2026271.90275.15271.90274.90274.042.06%373
Feb 24, 2026273.90275.00269.35269.35268.51-1.08%1,104
Feb 23, 2026290.65292.00270.15272.30271.45-6.18%4,491
Feb 20, 2026291.55292.25289.55290.25289.340.28%92
Feb 19, 2026293.95293.95289.45289.45288.55-1.50%125
Feb 18, 2026292.05294.30291.60293.85292.930.62%607
Feb 17, 2026286.05292.05284.60292.05291.143.38%200
Feb 16, 2026285.50290.00282.50282.50281.62-0.82%330
Feb 13, 2026290.25290.25283.90284.85283.96-2.40%540
Feb 12, 2026300.45301.40291.85291.85290.94-3.25%222
Feb 11, 2026305.40309.20301.65301.65300.71-2.25%294
Feb 10, 2026301.30308.60301.30308.60307.642.56%60
Feb 9, 2026303.35304.15299.00300.90299.96-1.39%164
Feb 6, 2026302.70305.15301.35305.15304.201.94%261
Feb 5, 2026299.70299.70297.70299.35298.42-0.48%57
Feb 4, 2026295.85301.10295.85300.80299.860.53%50
Feb 3, 2026298.90301.85298.00299.20298.270.49%213
Feb 2, 2026294.10300.20294.10297.75296.822.43%260
Jan 30, 2026297.80300.00290.70290.70289.79-3.42%476
Jan 29, 2026299.05301.30299.05301.00300.06-0.41%150
Jan 28, 2026299.05302.45299.05302.25301.310.99%526
Jan 27, 2026307.60307.60299.30299.30298.37-1.58%126
Jan 26, 2026303.80305.45303.80304.10303.15-0.69%339
Jan 23, 2026311.95312.20306.20306.20305.24-2.06%208
Jan 22, 2026307.95312.65307.95312.65311.672.14%235
Jan 21, 2026302.10306.10301.80306.10305.140.08%118
Jan 20, 2026307.30307.30304.55305.85304.90-0.73%862
Jan 19, 2026308.40309.60308.10308.10307.14-2.25%538
Jan 16, 2026307.95315.20307.85315.20314.221.97%564
Jan 15, 2026307.90310.85307.10309.10308.141.56%453
Jan 14, 2026307.40307.40302.30304.35303.40-1.01%256
Jan 13, 2026308.60309.70305.60307.45306.49-0.15%1,779
Jan 12, 2026314.75314.75304.65307.90306.94-5.54%1,491
Jan 9, 2026328.60330.70325.80325.95324.93-0.88%416
Jan 8, 2026323.90328.85322.10328.85327.820.84%274
Jan 7, 2026329.70329.75323.20326.10325.08-0.20%288
Jan 6, 2026323.90326.75321.15326.75325.730.74%101
Jan 5, 2026319.85327.80318.40324.35323.342.77%66
Jan 2, 2026314.35318.15313.20315.60314.62-1.05%455
Dec 30, 2025322.20322.90318.95318.95317.26-0.56%258
Dec 29, 2025324.85325.00320.75320.75319.05-0.90%63
Dec 23, 2025325.00325.00322.95323.65321.93-0.23%208
Dec 22, 2025324.20324.85320.70324.40322.681.47%260
Dec 19, 2025322.50322.50318.80319.70318.00-0.91%79
Dec 18, 2025319.80323.95319.00322.65320.940.20%114
Dec 17, 2025324.95326.45321.60322.00320.29-0.82%56
Dec 16, 2025323.70325.05323.70324.65322.93-0.09%234
Dec 15, 2025328.50328.50324.95324.95323.230.28%211
Dec 12, 2025329.50330.05323.80324.05322.33-0.45%639
Dec 11, 2025320.00325.50320.00325.50323.771.78%301
Dec 10, 2025313.15319.80312.35319.80318.101.25%93
Dec 9, 2025312.45315.85310.95315.85314.181.10%113
Dec 8, 2025318.70319.05312.40312.40310.74-2.62%319
Dec 5, 2025319.20320.80318.20320.80319.100.69%246
Dec 4, 2025315.40318.60314.80318.60316.911.58%340
Dec 3, 2025310.00314.05309.05313.65311.990.82%90
Dec 2, 2025310.50311.85310.00311.10309.45-0.86%217
Dec 1, 2025313.00313.80312.35313.80312.14-0.90%196