American Express Company - AEC1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	293.05	291.55	291.55	293.05	290.8	302
September 25, 2025	289.1	290.25	290.25	290.25	286.5	241
September 24, 2025	290	290.45	290.45	293.45	290	253
September 23, 2025	289.65	292.55	292.55	295	288	986
September 22, 2025	289.35	292.5	292.5	292.75	288	377
September 19, 2025	290.4	291.45	291.45	291.6	289.7	775
September 18, 2025	286.55	288.35	288.35	288.35	285.7	354
September 17, 2025	275	283.15	283.15	284	275	47
September 16, 2025	278.35	274	274	278.35	273.6	634
September 15, 2025	278.85	278.55	278.55	280.25	277.25	226
September 12, 2025	280.2	277.15	277.15	280.5	276.35	114
September 11, 2025	276.65	280.75	280.75	280.75	276.65	22
September 10, 2025	275.15	274.35	274.35	277.2	274.35	168
September 09, 2025	278.1	277.8	277.8	278.1	277.2	126
September 08, 2025	278.55	276.75	276.75	278.95	276.65	864
September 05, 2025	284.2	277.7	277.7	284.3	277.7	168
September 04, 2025	278.6	281.45	281.45	281.9	277.8	65
September 03, 2025	282.75	278.85	278.85	284.95	278.3	263
September 02, 2025	283.7	280.65	280.65	285.05	277.95	354
September 01, 2025	286.35	280.1	280.1	286.35	279.85	711
August 29, 2025	279.9	282.2	282.2	282.2	278.65	291
August 28, 2025	279.65	278.7	278.7	279.65	277.05	215
August 27, 2025	277.05	278	278	278.5	276.25	210
August 26, 2025	270.8	272.55	272.55	272.55	270.55	64
August 25, 2025	272.6	270.75	270.75	273	270.75	226
August 22, 2025	266.2	273.2	273.2	274.1	266.2	117
August 21, 2025	265.05	264.95	264.95	265.25	262.6	538
August 20, 2025	260.8	263.9	263.9	263.9	260.75	635
August 19, 2025	262.85	263.25	263.25	264.55	262.7	115
August 18, 2025	260.85	263.15	263.15	263.15	259.7	341
August 15, 2025	265.15	261	261	265.15	261	436
August 14, 2025	262.45	261.45	261.45	263.15	259.45	518
August 13, 2025	259.5	259.7	259.7	259.8	259.3	120
August 12, 2025	254.85	259.55	259.55	260	254.7	235
August 11, 2025	255.25	254.7	254.7	256.25	254.5	782
August 08, 2025	253.85	254.15	254.15	254.8	252.6	135
August 07, 2025	255	250.35	250.35	255.6	250.35	376
August 06, 2025	255.85	255.05	255.05	257.85	254.65	219
August 05, 2025	259.2	256.25	256.25	259.6	256.25	161
August 04, 2025	255.15	257.45	257.45	257.9	255.15	274
August 01, 2025	262.35	252.8	252.8	262.35	250	779
July 31, 2025	265.65	263.75	263.75	265.7	262.8	238
July 30, 2025	266	265.85	265.85	269.35	265.85	396
July 29, 2025	270.1	268.4	268.4	270.95	268.4	68
July 28, 2025	267.25	267.7	267.7	269	267.2	673
July 25, 2025	263.3	264.55	264.55	264.55	263.3	56
July 24, 2025	262.6	262.75	262.75	263	261.35	150
July 23, 2025	260.7	261.4	261.4	261.4	259.3	32
July 22, 2025	260.9	259.75	259.75	260.95	258.9	54
July 21, 2025	265.15	262.15	262.15	265.15	260.8	320
July 18, 2025	272.6	262.9	262.9	276.8	260	1,825
July 17, 2025	268.4	271	271	271	268.25	311
July 16, 2025	266.55	263.1	263.1	268.7	263.1	192
July 15, 2025	275.9	270.65	270.65	275.9	270	15
July 14, 2025	274	274.35	274.35	274.35	271.8	80
July 11, 2025	277.45	276.05	276.05	277.9	275.3	152
July 10, 2025	270.2	277.5	277.5	277.5	270.2	159
July 09, 2025	271.05	272.4	272.4	273.55	270.4	256
July 08, 2025	273.95	273.65	273.65	276.4	273.55	95
July 07, 2025	277.55	276.4	276.4	279.3	276.4	122

American Express Company (AEC1.DE) XETRA