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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	276.9	277.1	277.1	277.6	268.6	21
July 03, 2025	276	278.75	278.75	279.7	275	70
July 02, 2025	275.95	275.45	274.75	276.2	269.15	181
July 01, 2025	273	272.45	271.76	273	269.15	226
June 30, 2025	272	272.2	271.51	272.7	271.45	217
June 27, 2025	266.5	271.95	271.26	271.95	266.5	265
June 26, 2025	263.95	264.65	264.65	266.45	263.4	231
June 25, 2025	263.85	265.2	265.2	267.35	263.85	160
June 24, 2025	261.5	263.05	263.05	263.15	259.75	71
June 23, 2025	258.7	256.15	256.15	260.65	256.15	349
June 20, 2025	255.85	259.85	259.85	260.15	255.85	382
June 19, 2025	256.25	256.7	256.7	256.7	254.3	315
June 18, 2025	253.3	258.35	258.35	259.5	253.3	545
June 17, 2025	254.5	254.45	254.45	254.5	250.95	203
June 16, 2025	249.95	255.25	255.25	255.25	249.35	676
June 13, 2025	254.85	252.25	252.25	254.85	250	400
June 12, 2025	260.55	256.95	256.95	260.55	254.65	350
June 11, 2025	260.9	263.45	263.45	263.55	260.9	66
June 10, 2025	265.55	262.55	262.55	265.55	262.55	195
June 09, 2025	265.3	263.05	263.05	265.9	262.9	228
June 06, 2025	259.15	264.05	264.05	266.3	259.15	587
June 05, 2025	260.6	260.65	260.65	260.75	256.85	526
June 04, 2025	260.65	259.15	259.15	263.6	259.15	273
June 03, 2025	259.2	260.65	260.65	260.7	257.7	417
June 02, 2025	258.1	256.55	256.55	258.1	254.35	558
May 30, 2025	261	259.2	259.2	261.05	258.8	320
May 29, 2025	263.45	258.75	258.75	265.7	258.65	889
May 28, 2025	259.75	259.5	259.5	260.4	258.1	94
May 27, 2025	254.35	257.25	257.25	257.55	253.85	405

American Express Company (AEC1.DE) XETRA