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 | €272.50 | €274.10 | €270.00 | €274.10 | 135 |
| 2026-10-08 | €269.70 | €275.70 | €268.50 | €269.90 | 157 |
| 2026-10-07 | €273.00 | €273.00 | €268.50 | €270.10 | 1,501 |
| 2026-10-06 | €273.90 | €273.90 | €270.60 | €271.50 | 200 |
| 2026-10-05 | €271.50 | €271.50 | €269.60 | €270.00 | 151 |
| 2026-10-02 | €269.00 | €272.40 | €266.20 | €267.70 | 76 |
| 2026-10-01 | €269.40 | €270.00 | €265.00 | €265.00 | 196 |
| 2026-09-30 | €270.70 | €270.70 | €267.80 | €269.20 | 41 |
| 2026-09-29 | €270.10 | €271.50 | €269.20 | €269.20 | 49 |
| 2026-09-28 | €270.40 | €270.40 | €268.40 | €268.60 | 71 |
| 2026-09-25 | €269.80 | €269.80 | €267.40 | €269.70 | 79 |
| 2026-09-24 | €265.80 | €266.60 | €264.00 | €265.30 | 177 |
| 2026-09-23 | €268.40 | €269.90 | €266.00 | €266.00 | 237 |
| 2026-09-22 | €274.50 | €276.40 | €267.80 | €267.80 | 710 |
| 2026-09-21 | €272.70 | €274.20 | €271.80 | €272.10 | 130 |
| 2026-09-18 | €272.10 | €272.90 | €270.00 | €270.80 | 252 |
| 2026-09-17 | €275.30 | €275.30 | €273.40 | €274.10 | 316 |
| 2026-09-16 | €281.00 | €282.20 | €274.80 | €274.80 | 474 |
| 2026-09-15 | €284.20 | €284.20 | €279.50 | €279.50 | 169 |
| 2026-09-14 | €281.80 | €282.30 | €280.80 | €281.70 | 95 |
| 2026-09-11 | €277.40 | €280.90 | €277.30 | €279.20 | 109 |
| 2026-09-10 | €278.70 | €278.70 | €275.00 | €276.30 | 145 |
| 2026-09-09 | €279.20 | €279.70 | €276.90 | €277.20 | 1,241 |
| 2026-09-08 | €279.50 | €281.20 | €278.50 | €281.20 | 92 |
| 2026-09-07 | €282.00 | €282.00 | €278.00 | €278.00 | 171 |
| 2026-09-04 | €283.00 | €283.00 | €280.60 | €280.60 | 104 |
| 2026-09-03 | €285.80 | €286.90 | €283.10 | €284.40 | 225 |
| 2026-09-02 | €279.60 | €286.00 | €279.60 | €284.20 | 224 |
| 2026-09-01 | €285.60 | €285.60 | €280.00 | €281.10 | 52 |
| 2026-08-31 | €287.40 | €287.40 | €285.10 | €285.10 | 121 |
| 2026-08-28 | €288.30 | €288.30 | €286.60 | €288.20 | 20 |
| 2026-08-27 | €288.00 | €288.90 | €286.00 | €286.70 | 129 |
| 2026-08-26 | €287.10 | €289.20 | €287.10 | €287.40 | 79 |
| 2026-08-25 | €291.30 | €291.30 | €287.40 | €289.00 | 40 |
| 2026-08-24 | €288.40 | €293.00 | €286.80 | €292.60 | 113 |
| 2026-08-21 | €282.80 | €288.20 | €282.80 | €288.20 | 278 |
| 2026-08-20 | €292.80 | €292.80 | €284.20 | €286.00 | 88 |
| 2026-08-19 | €291.70 | €295.60 | €291.50 | €294.90 | 59 |
| 2026-08-18 | €289.80 | €291.70 | €289.80 | €291.70 | 73 |
| 2026-08-17 | €295.50 | €295.50 | €292.90 | €292.90 | 115 |
| 2026-08-14 | €296.00 | €296.70 | €295.70 | €296.20 | 96 |
| 2026-08-13 | €295.60 | €295.60 | €295.60 | €295.60 | 41 |
| 2026-08-12 | €296.30 | €296.30 | €293.00 | €295.30 | 640 |
| 2026-08-11 | €293.60 | €296.90 | €293.60 | €295.70 | 114 |
| 2026-08-10 | €295.20 | €295.20 | €293.40 | €293.70 | 87 |
| 2026-08-07 | €297.80 | €298.00 | €293.50 | €294.10 | 767 |
| 2026-08-06 | €304.40 | €305.00 | €300.10 | €300.10 | 175 |
| 2026-08-05 | €300.80 | €303.50 | €300.60 | €300.60 | 13 |
| 2026-08-04 | €300.00 | €302.00 | €299.20 | €301.70 | 47 |
| 2026-08-03 | €295.10 | €299.00 | €293.60 | €298.10 | 138 |
| 2026-07-31 | €293.50 | €296.00 | €292.50 | €292.50 | 127 |
| 2026-07-30 | €289.90 | €290.30 | €287.50 | €290.00 | 53 |
| 2026-07-29 | €294.10 | €297.20 | €292.50 | €295.10 | 237 |
| 2026-07-28 | €296.60 | €298.00 | €294.00 | €294.40 | 208 |
| 2026-07-27 | €286.90 | €292.90 | €286.90 | €292.90 | 248 |
| 2026-07-24 | €302.90 | €305.80 | €280.00 | €284.00 | 1,221 |
| 2026-07-23 | €307.20 | €307.20 | €298.50 | €298.50 | 109 |
| 2026-07-22 | €305.40 | €306.60 | €303.50 | €305.20 | 81 |
| 2026-07-21 | €307.90 | €308.90 | €306.90 | €306.90 | 46 |
| 2026-07-20 | €309.10 | €312.00 | €309.10 | €310.30 | 59 |
| 2026-07-17 | €315.70 | €316.00 | €311.50 | €311.50 | 169 |
| 2026-07-16 | €313.50 | €317.20 | €313.50 | €317.20 | 87 |
| 2026-07-15 | €312.50 | €316.20 | €312.50 | €316.10 | 186 |
| 2026-07-14 | €309.80 | €313.10 | €308.50 | €311.90 | 130 |
| 2026-07-13 | €309.00 | €312.90 | €309.00 | €312.50 | 97 |
| 2026-07-10 | €303.00 | €307.70 | €303.00 | €304.80 | 98 |
| 2026-07-09 | €293.00 | €300.30 | €293.00 | €300.30 | 258 |
| 2026-07-08 | €303.40 | €303.90 | €296.50 | €296.50 | 377 |
| 2026-07-07 | €314.00 | €314.00 | €307.20 | €308.80 | 387 |
| 2026-07-06 | €308.70 | €311.30 | €306.70 | €310.60 | 165 |
| 2026-07-03 | €304.70 | €308.60 | €303.70 | €308.50 | 200 |
| 2026-07-02 | €303.30 | €307.10 | €303.30 | €305.10 | 197 |
| 2026-07-01 | €298.40 | €302.70 | €298.40 | €302.70 | 28 |
| 2026-06-30 | €297.80 | €300.20 | €295.80 | €296.00 | 72 |
| 2026-06-29 | €298.00 | €300.70 | €298.00 | €298.30 | 70 |
| 2026-06-26 | €303.80 | €303.80 | €297.50 | €300.90 | 211 |
| 2026-06-25 | €294.70 | €294.70 | €294.70 | €294.70 | 0 |
| 2026-06-24 | €294.70 | €294.70 | €294.70 | €294.70 | 2 |
| 2026-06-23 | €293.50 | €296.90 | €293.50 | €296.40 | 240 |
| 2026-06-22 | €293.90 | €296.10 | €292.80 | €294.70 | 260 |
| 2026-06-19 | €293.20 | €297.80 | €293.20 | €294.60 | 646 |
| 2026-06-18 | €297.20 | €302.00 | €297.00 | €297.10 | 361 |
| 2026-06-17 | €293.10 | €298.50 | €292.90 | €298.50 | 148 |
| 2026-06-16 | €292.00 | €292.00 | €289.80 | €291.80 | 174 |
| 2026-06-15 | €283.20 | €292.60 | €282.80 | €292.20 | 350 |
| 2026-06-12 | €274.00 | €280.30 | €274.00 | €280.30 | 270 |
| 2026-06-11 | €273.20 | €273.90 | €268.90 | €270.40 | 741 |
| 2026-06-10 | €275.60 | €276.00 | €273.80 | €274.20 | 115 |
| 2026-06-09 | €270.60 | €277.40 | €270.00 | €274.50 | 294 |
| 2026-06-08 | €268.90 | €271.30 | €268.90 | €271.00 | 248 |
| 2026-06-05 | €269.90 | €271.20 | €268.20 | €268.30 | 247 |
| 2026-06-04 | €259.40 | €270.80 | €259.40 | €270.80 | 120 |
| 2026-06-03 | €267.10 | €269.90 | €260.60 | €260.60 | 284 |
| 2026-06-02 | €269.30 | €269.30 | €267.00 | €268.30 | 115 |
| 2026-06-01 | €272.10 | €272.30 | €267.70 | €270.20 | 337 |
| 2026-05-29 | €270.40 | €272.40 | €270.40 | €272.30 | 199 |
| 2026-05-28 | €270.10 | €270.10 | €264.40 | €268.70 | 429 |
| 2026-05-27 | €267.80 | €271.00 | €267.80 | €270.40 | 14 |
| 2026-05-26 | €268.90 | €270.50 | €267.10 | €267.10 | 102 |
| 2026-05-25 | €272.90 | €272.90 | €269.90 | €272.70 | 19 |
| 2026-05-22 | €267.80 | €269.80 | €265.70 | €268.90 | 231 |
| 2026-05-21 | €266.40 | €266.40 | €265.00 | €265.90 | 108 |
| 2026-05-20 | €266.50 | €267.50 | €262.70 | €266.80 | 320 |
| 2026-05-19 | €269.10 | €269.80 | €266.00 | €267.80 | 359 |
| 2026-05-18 | €268.70 | €270.50 | €267.80 | €269.70 | 203 |
| 2026-05-15 | €270.00 | €270.00 | €267.40 | €269.80 | 102 |
| 2026-05-14 | €264.60 | €268.70 | €264.60 | €268.10 | 90 |
| 2026-05-13 | €267.40 | €268.70 | €264.00 | €264.00 | 147 |
| 2026-05-12 | €265.10 | €267.40 | €265.10 | €267.40 | 157 |
| 2026-05-11 | €267.40 | €267.90 | €265.90 | €265.90 | 207 |
| 2026-05-08 | €270.90 | €271.60 | €266.60 | €266.80 | 175 |
| 2026-05-07 | €275.10 | €275.10 | €271.20 | €272.60 | 165 |
| 2026-05-06 | €268.80 | €276.20 | €268.80 | €272.80 | 560 |
| 2026-05-05 | €272.90 | €274.50 | €270.00 | €270.00 | 217 |
| 2026-05-04 | €273.80 | €279.80 | €272.70 | €273.10 | 2,177 |
| 2026-04-30 | €268.00 | €273.40 | €268.00 | €273.40 | 136 |
| 2026-04-29 | €270.90 | €271.80 | €269.00 | €269.50 | 273 |
| 2026-04-28 | €272.80 | €276.50 | €271.40 | €271.70 | 424 |
| 2026-04-27 | €267.10 | €269.20 | €266.80 | €269.00 | 309 |
| 2026-04-24 | €272.60 | €273.10 | €267.30 | €267.30 | 333 |
| 2026-04-23 | €283.40 | €288.20 | €275.20 | €275.20 | 1,296 |
| 2026-04-22 | €283.10 | €283.40 | €282.20 | €283.20 | 137 |
| 2026-04-21 | €281.30 | €283.60 | €281.30 | €281.80 | 158 |
| 2026-04-20 | €279.40 | €283.30 | €279.40 | €281.50 | 93 |
| 2026-04-17 | €278.70 | €286.20 | €278.70 | €286.20 | 196 |
| 2026-04-16 | €278.40 | €280.10 | €277.30 | €277.30 | 137 |
| 2026-04-15 | €278.50 | €282.00 | €277.70 | €280.00 | 145 |
| 2026-04-14 | €274.70 | €278.30 | €274.70 | €278.30 | 146 |
| 2026-04-13 | €266.30 | €269.90 | €265.60 | €269.90 | 380 |
| 2026-04-10 | €271.00 | €271.00 | €267.80 | €267.80 | 409 |
| 2026-04-09 | €271.80 | €271.80 | €267.70 | €269.00 | 299 |
| 2026-04-08 | €269.60 | €275.20 | €269.60 | €270.70 | 438 |
| 2026-04-07 | €263.70 | €265.40 | €261.80 | €263.30 | 484 |
| 2026-04-02 | €258.50 | €261.40 | €255.45 | €259.40 | 184 |
| 2026-04-01 | €264.85 | €267.40 | €258.75 | €262.15 | 178 |
| 2026-03-31 | €261.80 | €263.40 | €260.10 | €260.10 | 127 |
| 2026-03-30 | €252.50 | €261.95 | €252.50 | €261.95 | 507 |
| 2026-03-27 | €260.50 | €260.50 | €255.95 | €255.95 | 326 |
| 2026-03-26 | €259.35 | €261.55 | €257.05 | €257.45 | 202 |
| 2026-03-25 | €262.75 | €264.40 | €257.40 | €260.20 | 646 |
| 2026-03-24 | €259.00 | €261.35 | €256.75 | €260.30 | 1,226 |
| 2026-03-23 | €252.75 | €262.90 | €252.75 | €260.55 | 953 |
| 2026-03-20 | €256.90 | €257.10 | €252.75 | €255.40 | 117 |
| 2026-03-19 | €256.05 | €257.25 | €253.05 | €254.75 | 646 |
| 2026-03-18 | €264.10 | €264.10 | €258.15 | €258.15 | 387 |
| 2026-03-17 | €260.00 | €265.25 | €259.55 | €261.60 | 220 |
| 2026-03-16 | €264.60 | €264.60 | €259.95 | €259.95 | 1,601 |
| 2026-03-13 | €262.35 | €264.85 | €262.35 | €263.15 | 119 |
| 2026-03-12 | €263.60 | €263.60 | €259.75 | €263.15 | 93 |
| 2026-03-11 | €261.15 | €263.65 | €260.95 | €261.65 | 87 |
| 2026-03-10 | €262.00 | €264.10 | €260.85 | €261.15 | 181 |
| 2026-03-09 | €254.75 | €257.75 | €253.55 | €257.75 | 317 |
| 2026-03-06 | €264.95 | €264.95 | €256.60 | €257.50 | 521 |
| 2026-03-05 | €266.15 | €267.30 | €264.20 | €264.55 | 1,288 |
| 2026-03-04 | €264.35 | €268.15 | €264.25 | €267.50 | 317 |
| 2026-03-03 | €261.95 | €262.10 | €258.80 | €261.70 | 1,123 |
| 2026-03-02 | €259.80 | €264.20 | €257.90 | €262.55 | 369 |
| 2026-02-27 | €280.10 | €281.45 | €264.55 | €266.10 | 1,500 |
| 2026-02-26 | €278.00 | €283.80 | €278.00 | €283.05 | 117 |
| 2026-02-25 | €271.90 | €275.15 | €271.90 | €274.90 | 695 |
| 2026-02-24 | €273.90 | €275.00 | €269.35 | €269.35 | 1,105 |
| 2026-02-23 | €290.65 | €292.00 | €270.15 | €272.30 | 4,491 |
| 2026-02-20 | €291.55 | €292.25 | €289.55 | €290.25 | 127 |
| 2026-02-19 | €293.95 | €293.95 | €289.45 | €289.45 | 125 |
| 2026-02-18 | €292.05 | €294.30 | €291.60 | €293.85 | 607 |
| 2026-02-17 | €286.05 | €292.05 | €284.60 | €292.05 | 200 |
| 2026-02-16 | €285.50 | €290.00 | €282.50 | €282.50 | 330 |
| 2026-02-13 | €290.25 | €290.25 | €283.90 | €284.85 | 540 |
| 2026-02-12 | €300.45 | €301.40 | €291.85 | €291.85 | 222 |
| 2026-02-11 | €305.40 | €309.20 | €301.65 | €301.65 | 296 |
| 2026-02-10 | €301.30 | €308.60 | €301.30 | €308.60 | 70 |
| 2026-02-09 | €303.35 | €304.15 | €299.00 | €300.90 | 164 |
| 2026-02-06 | €302.70 | €305.15 | €301.35 | €305.15 | 261 |
| 2026-02-05 | €299.70 | €299.70 | €297.70 | €299.35 | 57 |
| 2026-02-04 | €295.85 | €301.10 | €295.85 | €300.80 | 50 |
| 2026-02-03 | €298.90 | €301.85 | €298.00 | €299.20 | 218 |
| 2026-02-02 | €294.10 | €300.20 | €294.10 | €297.75 | 295 |
| 2026-01-30 | €297.80 | €300.00 | €290.70 | €290.70 | 476 |
| 2026-01-29 | €299.05 | €301.30 | €299.05 | €301.00 | 155 |
| 2026-01-28 | €299.05 | €302.45 | €299.05 | €302.25 | 526 |
| 2026-01-27 | €307.60 | €307.60 | €299.30 | €299.30 | 126 |
| 2026-01-26 | €303.80 | €305.45 | €303.80 | €304.10 | 339 |
| 2026-01-23 | €311.95 | €312.20 | €306.20 | €306.20 | 208 |
| 2026-01-22 | €307.95 | €312.65 | €307.95 | €312.65 | 235 |
| 2026-01-21 | €302.10 | €306.10 | €301.80 | €306.10 | 448 |
| 2026-01-20 | €307.30 | €307.30 | €304.55 | €305.85 | 870 |
| 2026-01-19 | €308.40 | €309.60 | €308.10 | €308.10 | 538 |
| 2026-01-16 | €307.95 | €315.20 | €307.85 | €315.20 | 564 |
| 2026-01-15 | €307.90 | €310.85 | €307.10 | €309.10 | 453 |
| 2026-01-14 | €307.40 | €307.40 | €302.30 | €304.35 | 256 |
| 2026-01-13 | €308.60 | €309.70 | €305.60 | €307.45 | 1,781 |
| 2026-01-12 | €314.75 | €314.75 | €304.65 | €307.90 | 1,511 |
| 2026-01-09 | €328.60 | €330.70 | €325.80 | €325.95 | 416 |
| 2026-01-08 | €323.90 | €328.85 | €322.10 | €328.85 | 274 |
| 2026-01-07 | €329.70 | €329.75 | €323.20 | €326.10 | 326 |
| 2026-01-06 | €323.90 | €326.75 | €321.15 | €326.75 | 106 |
| 2026-01-05 | €319.85 | €327.80 | €318.40 | €324.35 | 66 |
| 2026-01-02 | €314.35 | €318.15 | €313.20 | €315.60 | 496 |
| 2025-12-30 | €322.20 | €322.90 | €318.95 | €318.95 | 258 |
| 2025-12-29 | €324.85 | €325.00 | €320.75 | €320.75 | 63 |
| 2025-12-23 | €325.00 | €325.00 | €322.95 | €323.65 | 208 |
| 2025-12-22 | €324.20 | €324.85 | €320.70 | €324.40 | 260 |
| 2025-12-19 | €322.50 | €322.50 | €318.80 | €319.70 | 79 |
| 2025-12-18 | €319.80 | €323.95 | €319.00 | €322.65 | 114 |
| 2025-12-17 | €324.95 | €326.45 | €321.60 | €322.00 | 56 |
| 2025-12-16 | €323.70 | €325.05 | €323.70 | €324.65 | 234 |
| 2025-12-15 | €328.50 | €328.50 | €324.95 | €324.95 | 211 |
| 2025-12-12 | €329.50 | €330.05 | €323.80 | €324.05 | 639 |
| 2025-12-11 | €320.00 | €325.50 | €320.00 | €325.50 | 301 |
| 2025-12-10 | €313.15 | €319.80 | €312.35 | €319.80 | 93 |
| 2025-12-09 | €312.45 | €315.85 | €310.95 | €315.85 | 113 |
| 2025-12-08 | €318.70 | €319.05 | €312.40 | €312.40 | 319 |
| 2025-12-05 | €319.20 | €320.80 | €318.20 | €320.80 | 246 |
| 2025-12-04 | €315.40 | €318.60 | €314.80 | €318.60 | 340 |
| 2025-12-03 | €310.00 | €314.05 | €309.05 | €313.65 | 90 |
| 2025-12-02 | €310.50 | €311.85 | €310.00 | €311.10 | 217 |
| 2025-12-01 | €313.00 | €313.80 | €312.35 | €313.80 | 196 |
| 2025-11-28 | €316.00 | €317.00 | €314.00 | €316.65 | 174 |
| 2025-11-27 | €314.40 | €315.20 | €312.55 | €314.30 | 543 |
| 2025-11-26 | €314.10 | €315.85 | €313.50 | €315.00 | 149 |
| 2025-11-25 | €308.85 | €311.20 | €306.65 | €311.20 | 970 |
| 2025-11-24 | €307.60 | €307.80 | €305.85 | €307.80 | 314 |
| 2025-11-21 | €299.05 | €305.00 | €296.30 | €305.00 | 2,186 |
| 2025-11-20 | €301.80 | €305.95 | €300.60 | €300.80 | 149 |
| 2025-11-19 | €292.45 | €296.55 | €292.40 | €295.85 | 399 |
| 2025-11-18 | €294.50 | €294.50 | €288.65 | €291.20 | 419 |
| 2025-11-17 | €309.30 | €309.30 | €304.30 | €304.85 | 171 |
| 2025-11-14 | €313.65 | €313.65 | €307.40 | €307.95 | 222 |
| 2025-11-13 | €322.50 | €322.55 | €317.15 | €317.15 | 204 |
| 2025-11-12 | €320.40 | €325.35 | €320.00 | €323.10 | 533 |
| 2025-11-11 | €318.65 | €320.10 | €317.35 | €319.90 | 200 |
| 2025-11-10 | €317.50 | €320.80 | €314.70 | €315.75 | 2,247 |
| 2025-11-07 | €319.05 | €319.05 | €314.50 | €314.55 | 1,156 |
| 2025-11-06 | €318.20 | €319.15 | €315.15 | €315.15 | 214 |
| 2025-11-05 | €313.40 | €315.45 | €313.20 | €315.25 | 173 |
| 2025-11-04 | €309.50 | €315.35 | €308.85 | €314.45 | 343 |
| 2025-11-03 | €313.10 | €315.00 | €313.05 | €314.50 | 372 |
| 2025-10-31 | €309.70 | €313.45 | €308.75 | €312.60 | 542 |
| 2025-10-30 | €308.45 | €315.80 | €306.95 | €314.45 | 262 |
| 2025-10-29 | €310.10 | €311.15 | €307.70 | €309.40 | 705 |
| 2025-10-28 | €308.55 | €310.90 | €308.55 | €310.20 | 126 |
| 2025-10-27 | €308.95 | €311.00 | €308.95 | €310.85 | 170 |
| 2025-10-24 | €305.65 | €311.35 | €305.65 | €309.40 | 243 |
| 2025-10-23 | €305.05 | €305.05 | €303.55 | €304.30 | 172 |
| 2025-10-22 | €305.85 | €306.75 | €304.15 | €304.15 | 172 |
| 2025-10-21 | €299.35 | €304.40 | €299.35 | €303.55 | 326 |
| 2025-10-20 | €299.15 | €299.25 | €294.85 | €297.15 | 1,369 |
| 2025-10-17 | €273.85 | €292.30 | €271.95 | €292.30 | 1,190 |
| 2025-10-16 | €285.60 | €285.90 | €280.60 | €280.60 | 542 |
| 2025-10-15 | €287.75 | €289.25 | €286.35 | €286.35 | 300 |
| 2025-10-14 | €278.45 | €286.30 | €275.65 | €286.30 | 192 |
| 2025-10-13 | €275.80 | €279.75 | €275.80 | €279.75 | 506 |
| 2025-10-10 | €281.95 | €282.75 | €277.05 | €277.05 | 772 |
| 2025-10-09 | €280.25 | €283.30 | €278.75 | €283.00 | 108 |