American Express Company (VIE:AXP)
Austria
· Delayed Price · Currency is EUR 320.55
+1.95 (0.61%)
At close: Dec 5, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.15 | 320.55 | 317.65 | 320.55 | 320.55 | 0.61% | - |
| Dec 4, 2025 | 316.65 | 318.60 | 315.15 | 318.60 | 318.60 | 1.53% | - |
| Dec 3, 2025 | 310.05 | 313.80 | 309.95 | 313.80 | 313.80 | 1.08% | - |
| Dec 2, 2025 | 310.55 | 311.60 | 310.45 | 310.45 | 310.45 | -1.07% | - |
| Dec 1, 2025 | 313.25 | 313.80 | 311.75 | 313.80 | 313.80 | -0.88% | - |
| Nov 28, 2025 | 315.35 | 316.60 | 314.80 | 316.60 | 316.60 | 0.72% | - |
| Nov 27, 2025 | 312.35 | 314.60 | 312.35 | 314.35 | 314.35 | -0.14% | - |
| Nov 26, 2025 | 314.20 | 315.15 | 314.20 | 314.80 | 314.80 | 1.29% | - |
| Nov 25, 2025 | 308.70 | 310.80 | 308.65 | 310.80 | 310.80 | 1.85% | - |
| Nov 24, 2025 | 307.20 | 307.20 | 305.15 | 305.15 | 305.15 | 0.05% | - |
| Nov 21, 2025 | 298.40 | 305.00 | 298.40 | 305.00 | 305.00 | 1.13% | - |
| Nov 20, 2025 | 301.60 | 302.35 | 301.05 | 301.60 | 301.60 | 1.79% | - |
| Nov 19, 2025 | 293.85 | 296.30 | 293.85 | 296.30 | 296.30 | 1.63% | - |
| Nov 18, 2025 | 294.05 | 294.05 | 288.45 | 291.55 | 291.55 | -4.52% | 18 |
| Nov 17, 2025 | 309.70 | 309.70 | 305.35 | 305.35 | 305.35 | -0.96% | 1 |
| Nov 14, 2025 | 313.70 | 314.45 | 308.30 | 308.30 | 308.30 | -2.67% | - |
| Nov 13, 2025 | 323.10 | 323.10 | 316.75 | 316.75 | 316.75 | -2.03% | - |
| Nov 12, 2025 | 321.60 | 323.30 | 320.60 | 323.30 | 323.30 | 1.81% | - |
| Nov 11, 2025 | 318.65 | 318.65 | 317.55 | 317.55 | 317.55 | 0.54% | - |
| Nov 10, 2025 | 318.60 | 320.25 | 315.85 | 315.85 | 315.85 | 0.29% | - |
| Nov 7, 2025 | 318.40 | 318.40 | 314.60 | 314.95 | 314.95 | -0.11% | - |
| Nov 6, 2025 | 317.75 | 319.05 | 315.30 | 315.30 | 315.30 | -0.06% | - |
| Nov 5, 2025 | 313.55 | 315.50 | 312.45 | 315.50 | 315.50 | 0.22% | - |
| Nov 4, 2025 | 310.90 | 314.80 | 309.50 | 314.80 | 314.80 | 0.03% | - |
| Nov 3, 2025 | 313.55 | 314.70 | 313.30 | 314.70 | 314.70 | 0.59% | - |
| Oct 31, 2025 | 310.50 | 312.85 | 309.10 | 312.85 | 312.85 | -0.65% | - |
| Oct 30, 2025 | 309.05 | 314.90 | 307.70 | 314.90 | 314.90 | 1.71% | - |
| Oct 29, 2025 | 309.80 | 310.00 | 309.05 | 309.60 | 309.60 | -0.16% | - |
| Oct 28, 2025 | 309.85 | 310.50 | 309.20 | 310.10 | 310.10 | -0.24% | - |
| Oct 27, 2025 | 309.40 | 310.85 | 308.95 | 310.85 | 310.85 | 0.24% | 15 |
| Oct 24, 2025 | 306.90 | 310.10 | 306.20 | 310.10 | 310.10 | 2.02% | - |
| Oct 23, 2025 | 303.45 | 305.55 | 303.45 | 303.95 | 303.95 | -0.12% | - |
| Oct 22, 2025 | 305.65 | 306.75 | 304.30 | 304.30 | 304.30 | 0.07% | 2 |
| Oct 21, 2025 | 299.90 | 304.10 | 299.90 | 304.10 | 304.10 | 2.30% | - |
| Oct 20, 2025 | 297.75 | 298.65 | 297.25 | 297.25 | 297.25 | 1.78% | - |
| Oct 17, 2025 | 275.10 | 292.05 | 273.90 | 292.05 | 292.05 | 4.10% | - |
| Oct 16, 2025 | 288.30 | 288.30 | 280.55 | 280.55 | 280.55 | -2.26% | 1 |
| Oct 15, 2025 | 288.05 | 288.95 | 286.90 | 287.05 | 287.05 | 0.42% | 2 |
| Oct 14, 2025 | 278.80 | 285.85 | 276.85 | 285.85 | 285.85 | 2.20% | - |
| Oct 13, 2025 | 276.90 | 279.70 | 276.75 | 279.70 | 279.70 | 0.76% | - |
| Oct 10, 2025 | 280.95 | 281.80 | 277.60 | 277.60 | 277.60 | -1.80% | - |
| Oct 8, 2025 | 282.95 | 282.95 | 282.20 | 282.70 | 281.99 | 0.46% | - |
| Oct 7, 2025 | 283.55 | 285.20 | 281.40 | 281.40 | 280.69 | -0.51% | - |
| Oct 6, 2025 | 282.55 | 284.35 | 282.55 | 282.85 | 282.14 | 0.89% | - |
| Oct 3, 2025 | 283.00 | 283.00 | 280.35 | 280.35 | 279.65 | 0.18% | - |
| Oct 2, 2025 | 280.15 | 280.45 | 279.20 | 279.85 | 279.15 | -1.57% | - |
| Oct 1, 2025 | 280.05 | 284.30 | 280.05 | 284.30 | 283.59 | -0.02% | - |
| Sep 30, 2025 | 291.70 | 291.70 | 284.35 | 284.35 | 283.64 | -1.64% | - |
| Sep 29, 2025 | 292.75 | 293.65 | 289.10 | 289.10 | 288.37 | -0.86% | - |
| Sep 26, 2025 | 292.95 | 292.95 | 291.60 | 291.60 | 290.87 | 0.52% | - |
| Sep 25, 2025 | 289.90 | 290.10 | 287.95 | 290.10 | 289.37 | -0.07% | - |
| Sep 24, 2025 | 290.75 | 292.70 | 290.30 | 290.30 | 289.57 | -0.80% | - |
| Sep 23, 2025 | 289.30 | 292.65 | 289.30 | 292.65 | 291.92 | - | - |
| Sep 22, 2025 | 290.35 | 292.65 | 287.80 | 292.65 | 291.92 | 0.52% | - |
| Sep 19, 2025 | 290.75 | 291.15 | 290.30 | 291.15 | 290.42 | 1.16% | - |
| Sep 18, 2025 | 287.00 | 287.80 | 286.95 | 287.80 | 287.08 | 1.79% | - |
| Sep 17, 2025 | 275.85 | 282.75 | 275.85 | 282.75 | 282.04 | 3.23% | - |
| Sep 16, 2025 | 278.80 | 278.80 | 273.90 | 273.90 | 273.21 | -1.55% | - |
| Sep 15, 2025 | 279.10 | 279.10 | 277.35 | 278.20 | 277.50 | 0.49% | 2 |
| Sep 12, 2025 | 280.30 | 280.50 | 276.85 | 276.85 | 276.16 | -1.20% | - |
| Sep 11, 2025 | 276.65 | 280.20 | 275.50 | 280.20 | 279.50 | 1.97% | - |
| Sep 10, 2025 | 277.00 | 277.00 | 274.65 | 274.80 | 274.11 | -1.04% | - |
| Sep 9, 2025 | 277.35 | 277.70 | 275.45 | 277.70 | 277.00 | 0.29% | - |
| Sep 8, 2025 | 278.65 | 278.65 | 276.90 | 276.90 | 276.21 | -0.32% | - |
| Sep 5, 2025 | 283.50 | 283.55 | 277.80 | 277.80 | 277.10 | -1.30% | - |
| Sep 4, 2025 | 278.60 | 281.45 | 277.80 | 281.45 | 280.74 | 1.06% | - |
| Sep 3, 2025 | 283.90 | 284.20 | 278.50 | 278.50 | 277.80 | -0.77% | - |
| Sep 2, 2025 | 283.45 | 284.25 | 279.95 | 280.65 | 279.95 | -1.18% | - |
| Sep 1, 2025 | 283.10 | 284.35 | 281.70 | 284.00 | 283.29 | 0.74% | 13 |
| Aug 29, 2025 | 279.40 | 281.90 | 279.15 | 281.90 | 281.19 | 1.26% | - |
| Aug 28, 2025 | 277.75 | 278.40 | 277.35 | 278.40 | 277.70 | 0.07% | - |
| Aug 27, 2025 | 276.35 | 278.20 | 276.25 | 278.20 | 277.50 | 2.11% | - |
| Aug 26, 2025 | 271.15 | 272.45 | 270.55 | 272.45 | 271.77 | 0.57% | - |
| Aug 25, 2025 | 272.10 | 272.70 | 270.90 | 270.90 | 270.22 | -0.91% | - |
| Aug 22, 2025 | 265.65 | 273.40 | 265.65 | 273.40 | 272.71 | 3.33% | - |
| Aug 21, 2025 | 264.95 | 264.95 | 263.30 | 264.60 | 263.94 | 0.57% | - |
| Aug 20, 2025 | 262.40 | 263.10 | 261.95 | 263.10 | 262.44 | -0.09% | 3 |
| Aug 19, 2025 | 262.60 | 263.35 | 262.30 | 263.35 | 262.69 | 0.08% | - |
| Aug 18, 2025 | 262.00 | 263.15 | 260.15 | 263.15 | 262.49 | 0.90% | 2 |
| Aug 15, 2025 | 264.90 | 264.90 | 260.80 | 260.80 | 260.15 | -0.13% | - |
| Aug 14, 2025 | 261.80 | 263.10 | 261.15 | 261.15 | 260.49 | 0.56% | - |
| Aug 13, 2025 | 258.95 | 260.75 | 258.95 | 259.70 | 259.05 | 0.21% | 2 |
| Aug 12, 2025 | 255.75 | 259.15 | 255.10 | 259.15 | 258.50 | 1.77% | - |
| Aug 11, 2025 | 255.85 | 255.90 | 254.65 | 254.65 | 254.01 | 0.16% | - |
| Aug 8, 2025 | 254.00 | 254.95 | 253.85 | 254.25 | 253.61 | 1.44% | - |
| Aug 7, 2025 | 253.40 | 255.80 | 250.65 | 250.65 | 250.02 | -1.74% | - |
| Aug 6, 2025 | 257.25 | 257.25 | 255.10 | 255.10 | 254.46 | -1.62% | - |
| Aug 5, 2025 | 259.40 | 259.55 | 259.30 | 259.30 | 258.65 | 0.70% | - |
| Aug 4, 2025 | 256.45 | 257.50 | 255.55 | 257.50 | 256.85 | 1.86% | - |
| Aug 1, 2025 | 262.40 | 262.40 | 252.80 | 252.80 | 252.17 | -4.06% | 2 |
| Jul 31, 2025 | 263.80 | 265.10 | 263.50 | 263.50 | 262.84 | -0.79% | 10 |
| Jul 30, 2025 | 266.95 | 269.00 | 265.60 | 265.60 | 264.93 | -1.02% | - |
| Jul 29, 2025 | 269.30 | 271.40 | 268.35 | 268.35 | 267.68 | 0.36% | - |
| Jul 28, 2025 | 267.00 | 268.55 | 267.00 | 267.40 | 266.73 | 1.23% | - |
| Jul 25, 2025 | 262.85 | 264.15 | 262.60 | 264.15 | 263.49 | 0.57% | - |
| Jul 24, 2025 | 262.20 | 262.65 | 262.00 | 262.65 | 261.99 | 0.54% | - |
| Jul 23, 2025 | 260.05 | 262.20 | 260.05 | 261.25 | 260.59 | 0.67% | - |
| Jul 22, 2025 | 260.30 | 260.30 | 259.30 | 259.50 | 258.85 | -1.01% | - |
| Jul 21, 2025 | 265.75 | 265.75 | 262.15 | 262.15 | 261.49 | -0.29% | 4 |
| Jul 18, 2025 | 273.00 | 274.85 | 262.90 | 262.90 | 262.24 | -2.83% | - |