American Express Company (FRA:AEC1)
Germany
· Delayed Price · Currency is EUR 315.35
+0.90 (0.29%)
Last updated: Dec 4, 2025, 10:02 AM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 317.25 | 317.25 | 315.35 | 315.90 | 315.90 | 0.46% | 51 |
| Dec 3, 2025 | 309.65 | 314.45 | 309.65 | 314.45 | 314.45 | 1.04% | 40 |
| Dec 2, 2025 | 309.05 | 311.20 | 309.05 | 311.20 | 311.20 | -0.22% | 15 |
| Dec 1, 2025 | 312.00 | 312.00 | 311.90 | 311.90 | 311.90 | -0.73% | 26 |
| Nov 28, 2025 | 313.70 | 315.10 | 313.70 | 314.20 | 314.20 | -0.41% | 165 |
| Nov 27, 2025 | 312.80 | 315.50 | 311.95 | 315.50 | 315.50 | -0.13% | 131 |
| Nov 26, 2025 | 313.35 | 315.90 | 313.35 | 315.90 | 315.90 | 0.64% | 32 |
| Nov 25, 2025 | 308.00 | 313.90 | 308.00 | 313.90 | 313.90 | 1.67% | 143 |
| Nov 24, 2025 | 306.80 | 308.75 | 306.80 | 308.75 | 308.75 | 2.85% | 22 |
| Nov 21, 2025 | 298.55 | 300.20 | 298.05 | 300.20 | 300.20 | -1.56% | 85 |
| Nov 20, 2025 | 301.30 | 304.95 | 301.20 | 304.95 | 304.95 | 2.21% | 30 |
| Nov 19, 2025 | 293.25 | 298.35 | 293.25 | 298.35 | 298.35 | 2.56% | 92 |
| Nov 18, 2025 | 291.70 | 293.20 | 288.75 | 290.90 | 290.90 | -4.43% | 110 |
| Nov 17, 2025 | 309.95 | 309.95 | 304.40 | 304.40 | 304.40 | -1.01% | 81 |
| Nov 14, 2025 | 312.05 | 313.10 | 307.50 | 307.50 | 307.50 | -3.20% | 589 |
| Nov 13, 2025 | 321.35 | 321.35 | 317.65 | 317.65 | 317.65 | -0.73% | 57 |
| Nov 12, 2025 | 319.35 | 321.45 | 319.35 | 320.00 | 320.00 | 0.22% | 37 |
| Nov 11, 2025 | 318.25 | 320.80 | 317.35 | 319.30 | 319.30 | 0.11% | 79 |
| Nov 10, 2025 | 319.35 | 319.90 | 314.40 | 318.95 | 318.95 | 0.14% | 79 |
| Nov 7, 2025 | 316.75 | 318.50 | 314.35 | 318.50 | 318.50 | -0.47% | 306 |
| Nov 6, 2025 | 316.90 | 320.00 | 316.90 | 320.00 | 320.00 | 0.72% | 70 |
| Nov 5, 2025 | 312.65 | 317.70 | 312.65 | 317.70 | 317.70 | 0.95% | 25 |
| Nov 4, 2025 | 310.35 | 314.70 | 310.35 | 314.70 | 314.70 | 0.19% | 3 |
| Nov 3, 2025 | 311.95 | 314.15 | 311.95 | 314.10 | 314.10 | 0.50% | 83 |
| Oct 31, 2025 | 309.35 | 312.55 | 309.35 | 312.55 | 312.55 | 0.27% | 5 |
| Oct 30, 2025 | 307.95 | 313.65 | 307.60 | 311.70 | 311.70 | 0.53% | 113 |
| Oct 29, 2025 | 309.50 | 310.70 | 309.50 | 310.05 | 310.05 | -0.19% | 107 |
| Oct 28, 2025 | 309.75 | 310.65 | 308.75 | 310.65 | 310.65 | 0.11% | 568 |
| Oct 27, 2025 | 309.85 | 311.15 | 309.15 | 310.30 | 310.30 | -0.06% | 64 |
| Oct 24, 2025 | 305.60 | 310.95 | 305.60 | 310.50 | 310.50 | 2.04% | 198 |
| Oct 23, 2025 | 302.40 | 305.50 | 302.40 | 304.30 | 304.30 | 0.83% | 337 |
| Oct 22, 2025 | 305.45 | 306.80 | 301.80 | 301.80 | 301.80 | -0.17% | 574 |
| Oct 21, 2025 | 300.65 | 302.30 | 299.90 | 302.30 | 302.30 | 0.99% | 101 |
| Oct 20, 2025 | 298.10 | 299.35 | 297.20 | 299.35 | 299.35 | 0.50% | 290 |
| Oct 17, 2025 | 273.50 | 297.85 | 273.50 | 297.85 | 297.85 | 6.13% | 227 |
| Oct 16, 2025 | 283.50 | 285.60 | 280.65 | 280.65 | 280.65 | -2.31% | 613 |
| Oct 15, 2025 | 286.45 | 287.70 | 286.45 | 287.30 | 287.30 | 0.44% | 70 |
| Oct 14, 2025 | 276.45 | 286.05 | 276.45 | 286.05 | 286.05 | 3.10% | 270 |
| Oct 13, 2025 | 274.85 | 277.80 | 274.85 | 277.45 | 277.45 | 0.58% | 209 |
| Oct 10, 2025 | 279.90 | 280.50 | 275.85 | 275.85 | 275.85 | -2.23% | 292 |
| Oct 9, 2025 | 277.55 | 282.15 | 277.55 | 282.15 | 281.44 | 0.05% | 529 |
| Oct 8, 2025 | 281.45 | 282.25 | 281.45 | 282.00 | 281.29 | -0.25% | 28 |
| Oct 7, 2025 | 282.20 | 284.55 | 282.20 | 282.70 | 281.99 | -0.35% | 112 |
| Oct 6, 2025 | 281.25 | 284.00 | 281.00 | 283.70 | 282.99 | 0.60% | 871 |
| Oct 3, 2025 | 281.60 | 282.30 | 281.60 | 282.00 | 281.29 | 0.57% | 645 |
| Oct 2, 2025 | 279.15 | 280.40 | 279.15 | 280.40 | 279.70 | -1.13% | 371 |
| Oct 1, 2025 | 280.35 | 283.60 | 280.35 | 283.60 | 282.89 | -2.34% | 35 |
| Sep 30, 2025 | 291.40 | 291.40 | 290.40 | 290.40 | 289.67 | -1.11% | 12 |
| Sep 29, 2025 | 291.40 | 293.65 | 291.40 | 293.65 | 292.91 | 0.07% | 56 |
| Sep 26, 2025 | 290.75 | 293.45 | 290.75 | 293.45 | 292.71 | 1.98% | 133 |
| Sep 25, 2025 | 289.50 | 289.50 | 287.75 | 287.75 | 287.03 | -0.78% | 156 |
| Sep 24, 2025 | 288.75 | 291.35 | 288.75 | 290.00 | 289.27 | -1.71% | 1,460 |
| Sep 23, 2025 | 288.45 | 295.05 | 288.45 | 295.05 | 294.31 | 1.08% | 114 |
| Sep 22, 2025 | 290.25 | 293.40 | 288.35 | 291.90 | 291.17 | -0.39% | 165 |
| Sep 19, 2025 | 289.80 | 293.05 | 289.80 | 293.05 | 292.31 | 1.93% | 89 |
| Sep 18, 2025 | 287.20 | 287.50 | 287.20 | 287.50 | 286.78 | 4.07% | 10 |
| Sep 17, 2025 | 274.65 | 276.25 | 274.65 | 276.25 | 275.56 | 0.58% | 61 |
| Sep 16, 2025 | 277.15 | 277.15 | 274.65 | 274.65 | 273.96 | -0.87% | 386 |
| Sep 15, 2025 | 277.10 | 279.80 | 277.05 | 277.05 | 276.35 | -1.21% | 209 |
| Sep 12, 2025 | 279.70 | 281.60 | 279.60 | 280.45 | 279.75 | 1.67% | 88 |
| Sep 11, 2025 | 275.85 | 275.85 | 275.85 | 275.85 | 275.16 | -0.97% | - |
| Sep 10, 2025 | 278.55 | 278.55 | 278.55 | 278.55 | 277.85 | 0.45% | 10 |
| Sep 9, 2025 | 275.75 | 277.30 | 275.75 | 277.30 | 276.60 | -0.02% | 64 |
| Sep 8, 2025 | 277.20 | 277.35 | 277.20 | 277.35 | 276.65 | -2.12% | 15 |
| Sep 5, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 282.64 | -0.18% | - |
| Sep 4, 2025 | 277.10 | 283.85 | 277.10 | 283.85 | 283.14 | -0.05% | 163 |
| Sep 3, 2025 | 283.65 | 284.15 | 283.65 | 284.00 | 283.29 | -0.02% | 60 |
| Sep 2, 2025 | 283.00 | 284.05 | 283.00 | 284.05 | 283.34 | 0.46% | 14 |
| Sep 1, 2025 | 280.80 | 283.20 | 280.80 | 282.75 | 282.04 | -0.18% | 32 |
| Aug 29, 2025 | 278.95 | 283.25 | 278.95 | 283.25 | 282.54 | 2.31% | 113 |
| Aug 28, 2025 | 276.40 | 278.75 | 276.40 | 276.85 | 276.15 | 0.54% | 110 |
| Aug 27, 2025 | 275.35 | 275.35 | 275.35 | 275.35 | 274.66 | 1.89% | - |
| Aug 26, 2025 | 270.25 | 270.25 | 270.25 | 270.25 | 269.57 | -0.72% | - |
| Aug 25, 2025 | 271.80 | 273.30 | 271.80 | 272.20 | 271.52 | -0.18% | 25 |
| Aug 22, 2025 | 265.40 | 272.70 | 265.40 | 272.70 | 272.01 | 3.08% | 410 |
| Aug 21, 2025 | 263.45 | 264.55 | 263.20 | 264.55 | 263.89 | 0.90% | 17 |
| Aug 20, 2025 | 261.10 | 262.20 | 261.10 | 262.20 | 261.54 | -0.68% | 67 |
| Aug 19, 2025 | 262.05 | 264.00 | 261.65 | 264.00 | 263.34 | 1.42% | 66 |
| Aug 18, 2025 | 260.15 | 261.90 | 260.15 | 260.30 | 259.65 | -0.44% | 5 |
| Aug 15, 2025 | 264.05 | 264.85 | 261.45 | 261.45 | 260.79 | 0.04% | 207 |
| Aug 14, 2025 | 261.35 | 261.35 | 261.35 | 261.35 | 260.69 | 0.79% | - |
| Aug 13, 2025 | 258.85 | 261.70 | 258.85 | 259.30 | 258.65 | 0.15% | 11 |
| Aug 12, 2025 | 254.30 | 258.90 | 254.30 | 258.90 | 258.25 | 1.33% | 53 |
| Aug 11, 2025 | 255.60 | 255.60 | 254.50 | 255.50 | 254.86 | 0.59% | 108 |
| Aug 8, 2025 | 253.00 | 254.00 | 253.00 | 254.00 | 253.36 | 1.58% | 20 |
| Aug 7, 2025 | 252.50 | 255.45 | 250.05 | 250.05 | 249.42 | -2.17% | 93 |
| Aug 6, 2025 | 256.75 | 256.95 | 255.60 | 255.60 | 254.96 | -1.22% | 20 |
| Aug 5, 2025 | 258.50 | 259.85 | 258.35 | 258.75 | 258.10 | 0.76% | 12 |
| Aug 4, 2025 | 256.15 | 256.80 | 255.50 | 256.80 | 256.15 | 1.20% | 75 |
| Aug 1, 2025 | 260.10 | 260.10 | 253.75 | 253.75 | 253.11 | -4.26% | 65 |
| Jul 31, 2025 | 265.15 | 266.15 | 264.65 | 265.05 | 264.38 | -0.66% | 54 |
| Jul 30, 2025 | 266.15 | 267.10 | 266.15 | 266.80 | 266.13 | -1.75% | 50 |
| Jul 29, 2025 | 267.65 | 271.55 | 267.65 | 271.55 | 270.87 | 1.48% | 19 |
| Jul 28, 2025 | 266.80 | 267.60 | 266.80 | 267.60 | 266.93 | 2.04% | 56 |
| Jul 25, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | 261.59 | -0.23% | - |
| Jul 24, 2025 | 260.10 | 262.90 | 260.10 | 262.85 | 262.19 | 0.54% | 27 |
| Jul 23, 2025 | 259.70 | 261.45 | 259.45 | 261.45 | 260.79 | 1.02% | 26 |
| Jul 22, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | 258.15 | -2.01% | - |
| Jul 21, 2025 | 264.55 | 266.35 | 264.10 | 264.10 | 263.44 | 0.25% | 157 |
| Jul 18, 2025 | 271.75 | 273.05 | 263.45 | 263.45 | 262.79 | -2.91% | 491 |