American Express Company (AEC1) Price History
Daily open, high, low, close and volume for American Express Company (AEC1) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €272.30 | €273.70 | €269.80 | €273.40 | 115 |
| 2026-10-08 | €270.70 | €273.00 | €270.00 | €273.00 | 85 |
| 2026-10-07 | €271.20 | €272.20 | €269.60 | €269.60 | 142 |
| 2026-10-06 | €271.10 | €271.20 | €271.10 | €271.10 | 35 |
| 2026-10-05 | €269.80 | €271.00 | €269.80 | €270.60 | 560 |
| 2026-10-02 | €268.30 | €270.70 | €267.80 | €270.70 | 28 |
| 2026-10-01 | €268.80 | €268.80 | €265.20 | €265.20 | 37 |
| 2026-09-30 | €269.60 | €270.20 | €269.60 | €270.00 | 25 |
| 2026-09-29 | €268.30 | €271.50 | €268.30 | €271.20 | 68 |
| 2026-09-28 | €269.60 | €271.50 | €269.60 | €271.50 | 64 |
| 2026-09-25 | €268.20 | €268.90 | €268.20 | €268.30 | 7 |
| 2026-09-24 | €264.50 | €265.90 | €264.50 | €265.90 | 5 |
| 2026-09-23 | €267.50 | €269.80 | €266.80 | €266.80 | 37 |
| 2026-09-22 | €272.90 | €273.70 | €272.90 | €273.70 | 30 |
| 2026-09-21 | €273.60 | €273.60 | €273.60 | €273.60 | 152 |
| 2026-09-18 | €271.30 | €271.60 | €271.00 | €271.00 | 101 |
| 2026-09-17 | €274.00 | €275.00 | €274.00 | €275.00 | 130 |
| 2026-09-16 | €280.70 | €281.50 | €280.70 | €280.80 | 60 |
| 2026-09-15 | €282.40 | €283.50 | €282.40 | €283.50 | 35 |
| 2026-09-14 | €280.00 | €284.00 | €280.00 | €284.00 | 30 |
| 2026-09-11 | €276.50 | €280.10 | €276.50 | €280.10 | 1 |
| 2026-09-10 | €276.70 | €277.20 | €275.80 | €276.00 | 55 |
| 2026-09-09 | €279.50 | €279.50 | €279.50 | €279.50 | 0 |
| 2026-09-08 | €277.30 | €280.70 | €277.30 | €280.70 | 20 |
| 2026-09-07 | €279.70 | €282.10 | €278.80 | €279.70 | 75 |
| 2026-09-04 | €283.00 | €283.00 | €281.10 | €281.10 | 56 |
| 2026-09-03 | €284.00 | €285.60 | €284.00 | €284.50 | 30 |
| 2026-09-02 | €279.20 | €286.10 | €279.20 | €286.10 | 2 |
| 2026-09-01 | €284.60 | €284.60 | €283.20 | €283.20 | 45 |
| 2026-08-31 | €286.50 | €286.50 | €285.80 | €285.80 | 67 |
| 2026-08-28 | €286.10 | €287.80 | €286.10 | €287.80 | 274 |
| 2026-08-27 | €287.90 | €288.50 | €287.80 | €288.00 | 39 |
| 2026-08-26 | €287.00 | €288.60 | €287.00 | €287.50 | 16 |
| 2026-08-25 | €289.10 | €290.40 | €286.70 | €289.10 | 37 |
| 2026-08-24 | €286.60 | €291.70 | €286.60 | €289.40 | 172 |
| 2026-08-21 | €282.50 | €287.30 | €282.50 | €287.30 | 15 |
| 2026-08-20 | €292.20 | €292.20 | €286.10 | €286.10 | 56 |
| 2026-08-19 | €290.90 | €290.90 | €290.90 | €290.90 | 0 |
| 2026-08-18 | €289.40 | €289.40 | €289.40 | €289.40 | 0 |
| 2026-08-17 | €295.20 | €295.30 | €292.50 | €292.50 | 98 |
| 2026-08-14 | €296.90 | €296.90 | €296.90 | €296.90 | 0 |
| 2026-08-13 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-08-12 | €294.90 | €298.00 | €294.90 | €298.00 | 73 |
| 2026-08-11 | €292.60 | €292.60 | €292.60 | €292.60 | 0 |
| 2026-08-10 | €294.80 | €296.00 | €293.70 | €293.70 | 210 |
| 2026-08-07 | €296.30 | €296.70 | €294.20 | €294.20 | 50 |
| 2026-08-06 | €301.90 | €303.10 | €301.90 | €303.10 | 33 |
| 2026-08-05 | €300.70 | €303.10 | €300.70 | €300.80 | 31 |
| 2026-08-04 | €299.30 | €299.30 | €299.30 | €299.30 | 0 |
| 2026-08-03 | €293.40 | €297.90 | €293.40 | €297.60 | 56 |
| 2026-07-31 | €294.10 | €294.50 | €294.10 | €294.50 | 134 |
| 2026-07-30 | €289.10 | €290.10 | €289.10 | €290.10 | 80 |
| 2026-07-29 | €293.70 | €295.10 | €288.60 | €288.60 | 67 |
| 2026-07-28 | €294.90 | €298.00 | €294.90 | €298.00 | 95 |
| 2026-07-27 | €286.40 | €294.80 | €286.40 | €294.80 | 34 |
| 2026-07-24 | €301.20 | €304.50 | €280.50 | €280.50 | 81 |
| 2026-07-23 | €304.00 | €304.10 | €304.00 | €304.10 | 45 |
| 2026-07-22 | €306.40 | €306.40 | €304.40 | €304.40 | 3 |
| 2026-07-21 | €308.90 | €308.90 | €306.90 | €307.10 | 30 |
| 2026-07-20 | €311.30 | €312.40 | €310.50 | €312.40 | 40 |
| 2026-07-17 | €313.00 | €315.00 | €313.00 | €315.00 | 2 |
| 2026-07-16 | €311.70 | €311.80 | €311.50 | €311.80 | 60 |
| 2026-07-15 | €310.30 | €315.90 | €310.30 | €315.90 | 157 |
| 2026-07-14 | €310.00 | €315.00 | €310.00 | €315.00 | 10 |
| 2026-07-13 | €308.50 | €312.00 | €308.50 | €312.00 | 192 |
| 2026-07-10 | €302.40 | €303.60 | €302.40 | €303.60 | 10 |
| 2026-07-09 | €294.50 | €295.30 | €294.30 | €294.30 | 62 |
| 2026-07-08 | €305.40 | €305.40 | €303.40 | €303.40 | 20 |
| 2026-07-07 | €312.00 | €312.00 | €306.90 | €306.90 | 12 |
| 2026-07-06 | €308.80 | €308.80 | €307.20 | €307.20 | 20 |
| 2026-07-03 | €307.70 | €308.10 | €307.50 | €308.10 | 24 |
| 2026-07-02 | €303.80 | €303.90 | €303.80 | €303.90 | 200 |
| 2026-07-01 | €294.60 | €305.60 | €294.60 | €305.60 | 60 |
| 2026-06-30 | €299.20 | €300.90 | €297.90 | €299.50 | 308 |
| 2026-06-29 | €300.50 | €301.40 | €300.50 | €301.40 | 79 |
| 2026-06-26 | €300.70 | €302.90 | €300.00 | €301.30 | 66 |
| 2026-06-25 | €299.60 | €309.60 | €299.60 | €309.60 | 215 |
| 2026-06-24 | €296.60 | €296.60 | €296.60 | €296.60 | 1 |
| 2026-06-23 | €293.80 | €297.50 | €293.80 | €297.10 | 27 |
| 2026-06-22 | €295.10 | €295.10 | €293.30 | €293.80 | 65 |
| 2026-06-19 | €294.00 | €298.50 | €293.30 | €294.00 | 99 |
| 2026-06-18 | €296.10 | €298.50 | €296.10 | €297.30 | 98 |
| 2026-06-17 | €293.00 | €298.40 | €293.00 | €298.30 | 102 |
| 2026-06-16 | €288.80 | €290.40 | €288.80 | €290.40 | 82 |
| 2026-06-15 | €282.10 | €290.60 | €282.10 | €290.60 | 411 |
| 2026-06-12 | €274.80 | €280.00 | €274.80 | €280.00 | 49 |
| 2026-06-11 | €271.40 | €274.60 | €271.40 | €274.60 | 3 |
| 2026-06-10 | €274.40 | €274.40 | €272.20 | €272.20 | 34 |
| 2026-06-09 | €269.90 | €277.80 | €269.90 | €275.30 | 11 |
| 2026-06-08 | €268.50 | €269.50 | €268.50 | €269.50 | 20 |
| 2026-06-05 | €268.60 | €269.10 | €268.00 | €268.00 | 143 |
| 2026-06-04 | €259.40 | €270.70 | €259.40 | €270.70 | 21 |
| 2026-06-03 | €267.20 | €267.30 | €260.70 | €261.90 | 323 |
| 2026-06-02 | €267.70 | €269.30 | €267.70 | €268.10 | 39 |
| 2026-06-01 | €271.10 | €271.10 | €269.00 | €270.20 | 13 |
| 2026-05-29 | €269.90 | €270.20 | €269.90 | €270.00 | 80 |
| 2026-05-28 | €268.60 | €269.20 | €268.60 | €269.20 | 43 |
| 2026-05-27 | €266.80 | €271.90 | €266.80 | €271.90 | 95 |
| 2026-05-26 | €268.40 | €270.40 | €267.10 | €267.10 | 546 |
| 2026-05-25 | €269.40 | €269.40 | €269.20 | €269.20 | 32 |
| 2026-05-22 | €267.80 | €269.40 | €266.90 | €269.40 | 140 |
| 2026-05-21 | €265.70 | €266.80 | €265.70 | €266.40 | 102 |
| 2026-05-20 | €266.40 | €267.50 | €266.40 | €266.80 | 63 |
| 2026-05-19 | €268.40 | €268.40 | €266.90 | €268.10 | 219 |
| 2026-05-18 | €266.80 | €269.40 | €266.80 | €269.30 | 41 |
| 2026-05-15 | €268.00 | €269.70 | €268.00 | €269.70 | 7 |
| 2026-05-14 | €264.20 | €265.60 | €264.20 | €265.60 | 7 |
| 2026-05-13 | €267.20 | €268.20 | €263.00 | €263.00 | 134 |
| 2026-05-12 | €265.10 | €265.80 | €265.10 | €265.80 | 10 |
| 2026-05-11 | €267.30 | €268.00 | €267.00 | €268.00 | 130 |
| 2026-05-08 | €271.30 | €273.00 | €271.30 | €273.00 | 7 |
| 2026-05-07 | €274.50 | €275.20 | €270.00 | €270.00 | 256 |
| 2026-05-06 | €269.20 | €272.10 | €269.20 | €270.20 | 261 |
| 2026-05-05 | €272.80 | €274.90 | €271.00 | €271.00 | 20 |
| 2026-05-04 | €271.90 | €273.70 | €271.90 | €273.30 | 616 |
| 2026-04-30 | €267.50 | €270.00 | €267.50 | €270.00 | 5 |
| 2026-04-29 | €271.30 | €272.70 | €270.40 | €270.40 | 680 |
| 2026-04-28 | €271.80 | €273.90 | €271.80 | €273.90 | 28 |
| 2026-04-27 | €266.70 | €269.10 | €266.70 | €269.10 | 657 |
| 2026-04-24 | €272.40 | €272.40 | €271.90 | €271.90 | 10 |
| 2026-04-23 | €282.20 | €285.90 | €270.20 | €270.20 | 217 |
| 2026-04-22 | €282.70 | €282.70 | €282.30 | €282.60 | 26 |
| 2026-04-21 | €280.40 | €286.90 | €280.40 | €285.30 | 186 |
| 2026-04-20 | €279.90 | €280.60 | €279.90 | €280.10 | 49 |
| 2026-04-17 | €276.90 | €287.00 | €276.70 | €287.00 | 34 |
| 2026-04-16 | €278.10 | €279.80 | €278.10 | €279.80 | 108 |
| 2026-04-15 | €277.50 | €280.00 | €277.30 | €280.00 | 613 |
| 2026-04-14 | €274.60 | €277.60 | €274.60 | €277.60 | 206 |
| 2026-04-13 | €266.30 | €273.90 | €266.30 | €273.90 | 137 |
| 2026-04-10 | €270.60 | €270.60 | €270.50 | €270.50 | 40 |
| 2026-04-09 | €270.20 | €271.70 | €268.00 | €270.90 | 136 |
| 2026-04-08 | €269.40 | €273.70 | €269.40 | €273.70 | 315 |
| 2026-04-07 | €264.10 | €264.80 | €264.10 | €264.50 | 75 |
| 2026-04-02 | €256.65 | €259.30 | €256.65 | €257.30 | 77 |
| 2026-04-01 | €261.45 | €262.25 | €261.35 | €261.95 | 343 |
| 2026-03-31 | €262.10 | €262.40 | €262.10 | €262.40 | 20 |
| 2026-03-30 | €253.40 | €260.45 | €253.40 | €260.45 | 565 |
| 2026-03-27 | €259.90 | €260.45 | €255.90 | €255.90 | 11 |
| 2026-03-26 | €258.35 | €258.75 | €257.35 | €258.75 | 81 |
| 2026-03-25 | €262.45 | €263.80 | €260.10 | €260.10 | 118 |
| 2026-03-24 | €260.25 | €260.95 | €260.25 | €260.95 | 26 |
| 2026-03-23 | €252.55 | €259.65 | €252.55 | €259.30 | 49 |
| 2026-03-20 | €255.15 | €255.15 | €253.40 | €253.45 | 120 |
| 2026-03-19 | €256.70 | €256.70 | €254.00 | €254.00 | 49 |
| 2026-03-18 | €261.70 | €262.50 | €261.70 | €262.50 | 10 |
| 2026-03-17 | €258.10 | €264.75 | €258.10 | €260.95 | 153 |
| 2026-03-16 | €263.05 | €263.15 | €261.35 | €261.35 | 264 |
| 2026-03-13 | €262.90 | €264.10 | €262.30 | €263.65 | 137 |
| 2026-03-12 | €261.50 | €262.80 | €261.15 | €262.80 | 76 |
| 2026-03-11 | €261.60 | €262.45 | €261.60 | €262.25 | 41 |
| 2026-03-10 | €261.70 | €263.00 | €260.55 | €260.90 | 237 |
| 2026-03-09 | €254.00 | €263.05 | €253.45 | €263.05 | 574 |
| 2026-03-06 | €264.95 | €265.60 | €259.05 | €259.05 | 633 |
| 2026-03-05 | €267.40 | €267.80 | €264.25 | €264.25 | 130 |
| 2026-03-04 | €262.90 | €268.40 | €262.90 | €268.40 | 194 |
| 2026-03-03 | €260.90 | €263.90 | €259.30 | €263.90 | 300 |
| 2026-03-02 | €259.15 | €264.35 | €259.00 | €264.35 | 1,294 |
| 2026-02-27 | €277.30 | €280.60 | €264.25 | €264.25 | 816 |
| 2026-02-26 | €278.10 | €284.25 | €278.10 | €284.25 | 81 |
| 2026-02-25 | €271.55 | €278.50 | €271.55 | €277.60 | 172 |
| 2026-02-24 | €274.35 | €274.35 | €272.55 | €272.55 | 98 |
| 2026-02-23 | €289.90 | €290.05 | €270.00 | €270.00 | 499 |
| 2026-02-20 | €292.90 | €293.50 | €292.10 | €292.20 | 37 |
| 2026-02-19 | €292.95 | €292.95 | €288.20 | €288.20 | 114 |
| 2026-02-18 | €291.15 | €294.20 | €291.15 | €294.20 | 139 |
| 2026-02-17 | €283.25 | €284.00 | €283.25 | €284.00 | 9 |
| 2026-02-16 | €284.30 | €285.70 | €282.95 | €285.70 | 41 |
| 2026-02-13 | €288.45 | €289.80 | €287.85 | €289.80 | 107 |
| 2026-02-12 | €298.90 | €301.80 | €287.50 | €290.90 | 52 |
| 2026-02-11 | €304.90 | €304.90 | €304.90 | €304.90 | 0 |
| 2026-02-10 | €301.20 | €301.85 | €301.20 | €301.85 | 70 |
| 2026-02-09 | €302.35 | €303.20 | €300.10 | €303.20 | 10 |
| 2026-02-06 | €298.85 | €304.75 | €298.85 | €304.75 | 33 |
| 2026-02-05 | €298.30 | €301.20 | €298.30 | €299.60 | 86 |
| 2026-02-04 | €295.20 | €295.80 | €295.20 | €295.80 | 26 |
| 2026-02-03 | €297.90 | €297.90 | €297.15 | €297.15 | 70 |
| 2026-02-02 | €292.70 | €298.10 | €292.70 | €298.10 | 112 |
| 2026-01-30 | €297.85 | €299.30 | €290.30 | €292.20 | 571 |
| 2026-01-29 | €296.35 | €299.75 | €296.35 | €299.40 | 74 |
| 2026-01-28 | €298.75 | €299.80 | €298.65 | €299.50 | 552 |
| 2026-01-27 | €305.60 | €305.60 | €298.45 | €299.45 | 188 |
| 2026-01-26 | €303.05 | €305.70 | €303.05 | €305.70 | 17 |
| 2026-01-23 | €310.85 | €310.85 | €306.65 | €306.65 | 27 |
| 2026-01-22 | €307.80 | €313.75 | €307.80 | €313.75 | 69 |
| 2026-01-21 | €300.80 | €306.50 | €300.80 | €306.50 | 158 |
| 2026-01-20 | €308.20 | €308.20 | €301.05 | €301.05 | 268 |
| 2026-01-19 | €310.20 | €310.20 | €307.95 | €307.95 | 185 |
| 2026-01-16 | €308.15 | €315.40 | €307.60 | €315.40 | 1,156 |
| 2026-01-15 | €307.40 | €310.10 | €307.40 | €310.10 | 53 |
| 2026-01-14 | €306.25 | €306.80 | €303.55 | €306.80 | 47 |
| 2026-01-13 | €310.30 | €310.30 | €306.50 | €307.50 | 508 |
| 2026-01-12 | €315.90 | €315.90 | €305.50 | €307.10 | 253 |
| 2026-01-09 | €328.80 | €328.80 | €328.45 | €328.45 | 8 |
| 2026-01-08 | €321.80 | €329.45 | €321.80 | €329.45 | 52 |
| 2026-01-07 | €327.15 | €330.05 | €323.00 | €326.40 | 336 |
| 2026-01-06 | €322.80 | €330.00 | €322.00 | €330.00 | 80 |
| 2026-01-05 | €318.20 | €326.10 | €318.20 | €326.10 | 97 |
| 2026-01-02 | €319.10 | €319.10 | €315.85 | €315.85 | 82 |
| 2025-12-30 | €318.05 | €320.75 | €318.05 | €320.75 | 50 |
| 2025-12-29 | €322.90 | €324.05 | €320.50 | €320.50 | 138 |
| 2025-12-23 | €322.75 | €322.75 | €322.30 | €322.30 | 4 |
| 2025-12-22 | €323.20 | €324.40 | €323.20 | €324.40 | 15 |
| 2025-12-19 | €319.45 | €322.15 | €319.45 | €322.15 | 10 |
| 2025-12-18 | €318.55 | €323.30 | €318.55 | €320.85 | 19 |
| 2025-12-17 | €324.10 | €324.10 | €321.05 | €321.05 | 10 |
| 2025-12-16 | €322.75 | €323.75 | €322.75 | €323.75 | 30 |
| 2025-12-15 | €325.80 | €326.75 | €325.40 | €325.40 | 166 |
| 2025-12-12 | €327.95 | €328.05 | €327.95 | €328.05 | 30 |
| 2025-12-11 | €318.10 | €326.50 | €318.10 | €326.50 | 288 |
| 2025-12-10 | €312.15 | €312.15 | €312.15 | €312.15 | 0 |
| 2025-12-09 | €310.70 | €315.40 | €310.70 | €312.00 | 444 |
| 2025-12-08 | €319.40 | €319.40 | €318.00 | €318.00 | 51 |
| 2025-12-05 | €317.75 | €321.45 | €317.75 | €318.95 | 44 |
| 2025-12-04 | €317.25 | €317.25 | €315.35 | €315.90 | 51 |
| 2025-12-03 | €309.65 | €314.45 | €309.65 | €314.45 | 40 |
| 2025-12-02 | €309.05 | €311.20 | €309.05 | €311.20 | 15 |
| 2025-12-01 | €312.00 | €312.00 | €311.90 | €311.90 | 26 |
| 2025-11-28 | €313.70 | €315.10 | €313.70 | €314.20 | 165 |
| 2025-11-27 | €312.80 | €315.50 | €311.95 | €315.50 | 131 |
| 2025-11-26 | €313.35 | €315.90 | €313.35 | €315.90 | 32 |
| 2025-11-25 | €308.00 | €313.90 | €308.00 | €313.90 | 143 |
| 2025-11-24 | €306.80 | €308.75 | €306.80 | €308.75 | 22 |
| 2025-11-21 | €298.55 | €300.20 | €298.05 | €300.20 | 85 |
| 2025-11-20 | €301.30 | €304.95 | €301.20 | €304.95 | 30 |
| 2025-11-19 | €293.25 | €298.35 | €293.25 | €298.35 | 92 |
| 2025-11-18 | €291.70 | €293.20 | €288.75 | €290.90 | 110 |
| 2025-11-17 | €309.95 | €309.95 | €304.40 | €304.40 | 81 |
| 2025-11-14 | €312.05 | €313.10 | €307.50 | €307.50 | 589 |
| 2025-11-13 | €321.35 | €321.35 | €317.65 | €317.65 | 57 |
| 2025-11-12 | €319.35 | €321.45 | €319.35 | €320.00 | 37 |
| 2025-11-11 | €318.25 | €320.80 | €317.35 | €319.30 | 79 |
| 2025-11-10 | €319.35 | €319.90 | €314.40 | €318.95 | 79 |
| 2025-11-07 | €316.75 | €318.50 | €314.35 | €318.50 | 306 |
| 2025-11-06 | €316.90 | €320.00 | €316.90 | €320.00 | 70 |
| 2025-11-05 | €312.65 | €317.70 | €312.65 | €317.70 | 25 |
| 2025-11-04 | €310.35 | €314.70 | €310.35 | €314.70 | 3 |
| 2025-11-03 | €311.95 | €314.15 | €311.95 | €314.10 | 83 |
| 2025-10-31 | €309.35 | €312.55 | €309.35 | €312.55 | 5 |
| 2025-10-30 | €307.95 | €313.65 | €307.60 | €311.70 | 113 |
| 2025-10-29 | €309.50 | €310.70 | €309.50 | €310.05 | 107 |
| 2025-10-28 | €309.75 | €310.65 | €308.75 | €310.65 | 568 |
| 2025-10-27 | €309.85 | €311.15 | €309.15 | €310.30 | 64 |
| 2025-10-24 | €305.60 | €310.95 | €305.60 | €310.50 | 198 |
| 2025-10-23 | €302.40 | €305.50 | €302.40 | €304.30 | 337 |
| 2025-10-22 | €305.45 | €306.80 | €301.80 | €301.80 | 574 |
| 2025-10-21 | €300.65 | €302.30 | €299.90 | €302.30 | 101 |
| 2025-10-20 | €298.10 | €299.35 | €297.20 | €299.35 | 290 |
| 2025-10-17 | €273.50 | €297.85 | €273.50 | €297.85 | 227 |
| 2025-10-16 | €283.50 | €285.60 | €280.65 | €280.65 | 613 |
| 2025-10-15 | €286.45 | €287.70 | €286.45 | €287.30 | 70 |
| 2025-10-14 | €276.45 | €286.05 | €276.45 | €286.05 | 270 |
| 2025-10-13 | €274.85 | €277.80 | €274.85 | €277.45 | 209 |
| 2025-10-10 | €279.90 | €280.50 | €275.85 | €275.85 | 292 |
| 2025-10-09 | €277.55 | €282.15 | €277.55 | €282.15 | 529 |