Skip to main content
American Express Company (FRA:AEC1)
Germany flag Germany · Delayed Price · Currency is EUR
273.90
+4.80 (1.78%)
Last updated: Apr 28, 2026, 2:30 PM CET

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026271.80272.70271.80272.70-1.34%13
Apr 27, 2026266.70269.10266.70269.10269.10-1.03%657
Apr 24, 2026272.40272.40271.90271.90271.900.63%10
Apr 23, 2026282.20285.90270.20270.20270.20-4.39%217
Apr 22, 2026282.70282.70282.30282.60282.60-0.95%26
Apr 21, 2026280.40286.90280.40285.30285.301.86%186
Apr 20, 2026279.90280.60279.90280.10280.10-2.40%49
Apr 17, 2026276.90287.00276.70287.00287.002.57%34
Apr 16, 2026278.10279.80278.10279.80279.80-0.07%108
Apr 15, 2026277.50280.00277.30280.00280.000.86%613
Apr 14, 2026274.60277.60274.60277.60277.601.35%206
Apr 13, 2026266.30273.90266.30273.90273.901.26%137
Apr 10, 2026270.60270.60270.50270.50270.50-0.15%40
Apr 9, 2026270.20271.70268.00270.90270.90-1.02%136
Apr 8, 2026269.40273.70269.40273.70273.703.48%315
Apr 7, 2026264.10264.80264.10264.50264.502.80%75
Apr 2, 2026256.65259.30256.65257.30257.30-1.78%77
Apr 1, 2026261.45262.25261.35261.95261.13-0.17%343
Mar 31, 2026262.10262.40262.10262.40261.580.75%20
Mar 30, 2026253.40260.45253.40260.45259.641.78%565
Mar 27, 2026259.90260.45255.90255.90255.10-1.10%11
Mar 26, 2026258.35258.75257.35258.75257.94-0.52%81
Mar 25, 2026262.45263.80260.10260.10259.29-0.33%118
Mar 24, 2026260.25260.95260.25260.95260.130.64%26
Mar 23, 2026252.55259.65252.55259.30258.492.31%49
Mar 20, 2026255.15255.15253.40253.45252.66-0.22%120
Mar 19, 2026256.70256.70254.00254.00253.21-3.24%49
Mar 18, 2026261.70262.50261.70262.50261.680.59%10
Mar 17, 2026258.10264.75258.10260.95260.13-0.15%153
Mar 16, 2026263.05263.15261.35261.35260.53-0.87%264
Mar 13, 2026262.90264.10262.30263.65262.830.32%137
Mar 12, 2026261.50262.80261.15262.80261.980.21%76
Mar 11, 2026261.60262.45261.60262.25261.430.52%41
Mar 10, 2026261.70263.00260.55260.90260.09-0.82%237
Mar 9, 2026254.00263.05253.45263.05262.231.54%574
Mar 6, 2026264.95265.60259.05259.05258.24-1.97%633
Mar 5, 2026267.40267.80264.25264.25263.42-1.55%130
Mar 4, 2026262.90268.40262.90268.40267.561.71%194
Mar 3, 2026260.90263.90259.30263.90263.08-0.17%300
Mar 2, 2026259.15264.35259.00264.35263.520.04%1,294
Feb 27, 2026277.30280.60264.25264.25263.42-7.04%816
Feb 26, 2026278.10284.25278.10284.25283.362.40%81
Feb 25, 2026271.55278.50271.55277.60276.731.85%172
Feb 24, 2026274.35274.35272.55272.55271.700.94%98
Feb 23, 2026289.90290.05270.00270.00269.16-7.60%499
Feb 20, 2026292.90293.50292.10292.20291.291.39%37
Feb 19, 2026292.95292.95288.20288.20287.30-2.04%114
Feb 18, 2026291.15294.20291.15294.20293.283.59%139
Feb 17, 2026283.25284.00283.25284.00283.11-0.60%9
Feb 16, 2026284.30285.70282.95285.70284.81-1.41%41
Feb 13, 2026288.45289.80287.85289.80288.89-0.38%107
Feb 12, 2026298.90301.80287.50290.90289.99-4.59%52
Feb 11, 2026304.90304.90304.90304.90303.951.01%-
Feb 10, 2026301.20301.85301.20301.85300.91-0.45%70
Feb 9, 2026302.35303.20300.10303.20302.25-0.51%10
Feb 6, 2026298.85304.75298.85304.75303.801.72%33
Feb 5, 2026298.30301.20298.30299.60298.661.28%86
Feb 4, 2026295.20295.80295.20295.80294.88-0.45%26
Feb 3, 2026297.90297.90297.15297.15296.22-0.32%70
Feb 2, 2026292.70298.10292.70298.10297.172.02%112
Jan 30, 2026297.85299.30290.30292.20291.29-2.40%571
Jan 29, 2026296.35299.75296.35299.40298.46-0.03%74
Jan 28, 2026298.75299.80298.65299.50298.560.02%552
Jan 27, 2026305.60305.60298.45299.45298.51-2.04%188
Jan 26, 2026303.05305.70303.05305.70304.75-0.31%17
Jan 23, 2026310.85310.85306.65306.65305.69-2.26%27
Jan 22, 2026307.80313.75307.80313.75312.772.37%69
Jan 21, 2026300.80306.50300.80306.50305.541.81%158
Jan 20, 2026308.20308.20301.05301.05300.11-2.24%268
Jan 19, 2026310.20310.20307.95307.95306.99-2.36%185
Jan 16, 2026308.15315.40307.60315.40314.411.71%1,156
Jan 15, 2026307.40310.10307.40310.10309.131.08%53
Jan 14, 2026306.25306.80303.55306.80305.84-0.23%47
Jan 13, 2026310.30310.30306.50307.50306.540.13%508
Jan 12, 2026315.90315.90305.50307.10306.14-6.50%253
Jan 9, 2026328.80328.80328.45328.45327.42-0.30%8
Jan 8, 2026321.80329.45321.80329.45328.420.93%52
Jan 7, 2026327.15330.05323.00326.40325.38-1.09%336
Jan 6, 2026322.80330.00322.00330.00328.971.20%80
Jan 5, 2026318.20326.10318.20326.10325.083.25%97
Jan 2, 2026319.10319.10315.85315.85314.86-1.53%82
Dec 30, 2025318.05320.75318.05320.75319.050.08%50
Dec 29, 2025322.90324.05320.50320.50318.80-0.56%138
Dec 23, 2025322.75322.75322.30322.30320.59-0.65%4
Dec 22, 2025323.20324.40323.20324.40322.680.70%15
Dec 19, 2025319.45322.15319.45322.15320.440.41%10
Dec 18, 2025318.55323.30318.55320.85319.15-0.06%19
Dec 17, 2025324.10324.10321.05321.05319.35-0.83%10
Dec 16, 2025322.75323.75322.75323.75322.04-0.51%30
Dec 15, 2025325.80326.75325.40325.40323.68-0.81%166
Dec 12, 2025327.95328.05327.95328.05326.310.47%30
Dec 11, 2025318.10326.50318.10326.50324.774.60%288
Dec 10, 2025312.15312.15312.15312.15310.500.05%-
Dec 9, 2025310.70315.40310.70312.00310.35-1.89%444
Dec 8, 2025319.40319.40318.00318.00316.32-0.30%51
Dec 5, 2025317.75321.45317.75318.95317.260.97%44
Dec 4, 2025317.25317.25315.35315.90314.230.46%51
Dec 3, 2025309.65314.45309.65314.45312.791.04%40
Dec 2, 2025309.05311.20309.05311.20309.55-0.22%15
Dec 1, 2025312.00312.00311.90311.90310.25-0.73%26