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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	315.4	318.6	318.6	318.6	314.8	240
December 03, 2025	310	313.65	313.65	314.05	309.05	90
December 02, 2025	310.5	311.1	311.1	311.85	310	217
December 01, 2025	313	313.8	313.8	313.8	312.35	196
November 28, 2025	316	316.65	316.65	317	314	174
November 27, 2025	314.4	314.3	314.3	315.2	312.55	543
November 26, 2025	314.1	315	315	315.85	313.5	149
November 25, 2025	308.85	311.2	311.2	311.2	306.65	970
November 24, 2025	307.6	307.8	307.8	307.8	305.85	314
November 21, 2025	299.05	305	305	305	296.3	2,186
November 20, 2025	301.8	300.8	300.8	305.95	300.6	149
November 19, 2025	292.45	295.85	295.85	296.55	292.4	399
November 18, 2025	294.5	291.2	291.2	294.5	288.65	419
November 17, 2025	309.3	304.85	304.85	309.3	304.3	171
November 14, 2025	313.65	307.95	307.95	313.65	307.4	222
November 13, 2025	322.5	317.15	317.15	322.55	317.15	204
November 12, 2025	320.4	323.1	323.1	325.35	320	533
November 11, 2025	318.65	319.9	319.9	320.1	317.35	200
November 10, 2025	317.5	315.75	315.75	320.8	314.7	2,247
November 07, 2025	319.05	314.55	314.55	319.05	314.5	1,156
November 06, 2025	318.2	315.15	315.15	319.15	315.15	214
November 05, 2025	313.4	315.25	315.25	315.45	313.2	173
November 04, 2025	309.5	314.45	314.45	315.35	308.85	343
November 03, 2025	313.1	314.5	314.5	315	313.05	372
October 31, 2025	309.7	312.6	312.6	313.45	308.75	542
October 30, 2025	308.45	314.45	314.45	315.8	306.95	262
October 29, 2025	310.1	309.4	309.4	311.15	307.7	705
October 28, 2025	308.55	310.2	310.2	310.9	308.55	126
October 27, 2025	308.95	310.85	310.85	311	308.95	170
October 24, 2025	305.65	309.4	309.4	311.35	305.65	243
October 23, 2025	305.05	304.3	304.3	305.05	303.55	172
October 22, 2025	305.85	304.15	304.15	306.75	304.15	172
October 21, 2025	299.35	303.55	303.55	304.4	299.35	326
October 20, 2025	299.15	297.15	297.15	299.25	294.85	1,369
October 17, 2025	273.85	292.3	292.3	292.3	271.95	1,190
October 16, 2025	285.6	280.6	280.6	285.9	280.6	542
October 15, 2025	287.75	286.35	286.35	289.25	286.35	300
October 14, 2025	278.45	286.3	286.3	286.3	275.65	192
October 13, 2025	275.8	279.75	279.75	279.75	275.8	506
October 10, 2025	281.95	277.05	277.05	282.75	277.05	772
October 09, 2025	280.25	283	282.29	283.3	278.75	108
October 08, 2025	279	282.95	282.24	282.95	279	737
October 07, 2025	285.15	280.95	280.25	285.65	280.95	124
October 06, 2025	281	283	282.29	284.95	281	411
October 03, 2025	281.45	280.7	280.7	282.85	280.7	110
October 02, 2025	280.85	279.85	279.85	281.45	279.2	512
October 01, 2025	280.5	284	284	285.1	280	462
September 30, 2025	291.35	283.9	283.9	291.35	282.8	109
September 29, 2025	292.1	288.95	288.95	293.65	288.95	236
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

American Express Company (AEC1.DE) XETRA