Frankfurt - Delayed Quote
EUR
American Express Company (AEC1.F)
286.20
-4.10
(-1.41%)
At close: October 30 at 4:41:40 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
289.10
290.80
286.20
286.20
286.20
107
Oct 29, 2026
285.70
290.30
285.70
290.30
290.30
139
Oct 28, 2026
280.50
284.10
280.50
284.10
284.10
22
Oct 27, 2026
282.10
282.10
282.10
282.10
282.10
-
Oct 26, 2026
280.90
283.00
280.00
280.00
280.00
117
Oct 23, 2026
288.40
288.40
280.40
280.40
280.40
15
Oct 22, 2026
285.30
290.00
285.30
288.30
288.30
95
Oct 21, 2026
283.80
288.80
283.30
288.80
288.80
504
Oct 20, 2026
282.50
285.10
282.50
285.10
285.10
105
Oct 19, 2026
279.80
280.50
279.50
279.50
279.50
135
Oct 16, 2026
279.20
280.00
279.20
280.00
280.00
54
Oct 15, 2026
273.10
276.90
273.10
276.90
276.90
105
Oct 14, 2026
276.00
278.40
274.20
274.20
274.20
17
Oct 13, 2026
278.80
280.90
278.80
280.90
280.90
17
Oct 12, 2026
276.30
279.90
275.80
279.90
279.90
101
Oct 9, 2026
0.85082
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
272.30
273.70
269.80
273.40
273.40
115
Oct 8, 2026
270.70
273.00
270.00
273.00
272.05
85
Oct 7, 2026
271.20
272.20
269.60
269.60
268.66
142
Oct 6, 2026
271.10
271.20
271.10
271.10
270.16
35
Oct 5, 2026
269.80
271.00
269.80
270.60
269.66
560
Oct 2, 2026
268.30
270.70
267.80
270.70
269.76
28
Oct 1, 2026
268.80
268.80
265.20
265.20
264.28
37
Sep 30, 2026
269.60
270.20
269.60
270.00
269.06
25
Sep 29, 2026
268.30
271.50
268.30
271.20
270.26
68
Sep 28, 2026
269.60
271.50
269.60
271.50
270.56
64
Sep 25, 2026
268.20
268.90
268.20
268.30
267.37
7
Sep 24, 2026
264.50
265.90
264.50
265.90
264.97
5
Sep 23, 2026
267.50
269.80
266.80
266.80
265.87
37
Sep 22, 2026
272.90
273.70
272.90
273.70
272.75
30
Sep 21, 2026
273.60
273.60
273.60
273.60
272.65
152
Sep 18, 2026
271.30
271.60
271.00
271.00
270.06
101
Sep 17, 2026
274.00
275.00
274.00
275.00
274.04
130
Sep 16, 2026
280.70
281.50
280.70
280.80
279.82
60
Sep 15, 2026
282.40
283.50
282.40
283.50
282.51
35
Sep 14, 2026
280.00
284.00
280.00
284.00
283.01
30
Sep 11, 2026
276.50
280.10
276.50
280.10
279.13
1
Sep 10, 2026
276.70
277.20
275.80
276.00
275.04
55
Sep 9, 2026
279.50
279.50
279.50
279.50
278.53
-
Sep 8, 2026
277.30
280.70
277.30
280.70
279.72
20
Sep 7, 2026
279.70
282.10
278.80
279.70
278.73
75
Sep 4, 2026
283.00
283.00
281.10
281.10
280.12
56
Sep 3, 2026
284.00
285.60
284.00
284.50
283.51
30
Sep 2, 2026
279.20
286.10
279.20
286.10
285.10
2
Sep 1, 2026
284.60
284.60
283.20
283.20
282.21
45
Aug 31, 2026
286.50
286.50
285.80
285.80
284.81
67
Aug 28, 2026
286.10
287.80
286.10
287.80
286.80
274
Aug 27, 2026
287.90
288.50
287.80
288.00
287.00
39
Aug 26, 2026
287.00
288.60
287.00
287.50
286.50
16
Aug 25, 2026
289.10
290.40
286.70
289.10
288.09
37
Aug 24, 2026
286.60
291.70
286.60
289.40
288.39
172
Aug 21, 2026
282.50
287.30
282.50
287.30
286.30
15
Aug 20, 2026
292.20
292.20
286.10
286.10
285.10
56
Aug 19, 2026
290.90
290.90
290.90
290.90
289.89
-
Aug 18, 2026
289.40
289.40
289.40
289.40
288.39
-
Aug 17, 2026
295.20
295.30
292.50
292.50
291.48
98
Aug 14, 2026
296.90
296.90
296.90
296.90
295.87
-
Aug 13, 2026
298.00
298.00
298.00
298.00
296.96
-
Aug 12, 2026
294.90
298.00
294.90
298.00
296.96
73
Aug 11, 2026
292.60
292.60
292.60
292.60
291.58
-
Aug 10, 2026
294.80
296.00
293.70
293.70
292.68
210
Aug 7, 2026
296.30
296.70
294.20
294.20
293.18
50
Aug 6, 2026
301.90
303.10
301.90
303.10
302.05
33
Aug 5, 2026
300.70
303.10
300.70
300.80
299.75
31
Aug 4, 2026
299.30
299.30
299.30
299.30
298.26
-
Aug 3, 2026
293.40
297.90
293.40
297.60
296.56
56
Jul 31, 2026
294.10
294.50
294.10
294.50
293.48
134
Jul 30, 2026
289.10
290.10
289.10
290.10
289.09
80
Jul 29, 2026
293.70
295.10
288.60
288.60
287.60
67
Jul 28, 2026
294.90
298.00
294.90
298.00
296.96
95
Jul 27, 2026
286.40
294.80
286.40
294.80
293.77
34
Jul 24, 2026
301.20
304.50
280.50
280.50
279.52
81
Jul 23, 2026
304.00
304.10
304.00
304.10
303.04
45
Jul 22, 2026
306.40
306.40
304.40
304.40
303.34
3
Jul 21, 2026
308.90
308.90
306.90
307.10
306.03
30
Jul 20, 2026
311.30
312.40
310.50
312.40
311.31
40
Jul 17, 2026
313.00
315.00
313.00
315.00
313.90
2
Jul 16, 2026
311.70
311.80
311.50
311.80
310.71
60
Jul 15, 2026
310.30
315.90
310.30
315.90
314.80
157
Jul 14, 2026
310.00
315.00
310.00
315.00
313.90
10
Jul 13, 2026
308.50
312.00
308.50
312.00
310.91
192
Jul 10, 2026
302.40
303.60
302.40
303.60
302.54
10
Jul 9, 2026
294.50
295.30
294.30
294.30
293.28
62
Jul 8, 2026
305.40
305.40
303.40
303.40
302.34
20
Jul 7, 2026
312.00
312.00
306.90
306.90
305.83
12
Jul 6, 2026
308.80
308.80
307.20
307.20
306.13
20
Jul 3, 2026
307.70
308.10
307.50
308.10
307.03
24
Jul 2, 2026
0.85082
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
303.80
303.90
303.80
303.90
302.84
200
Jul 1, 2026
294.60
305.60
294.60
305.60
303.59
60
Jun 30, 2026
299.20
300.90
297.90
299.50
297.53
308
Jun 29, 2026
300.50
301.40
300.50
301.40
299.42
79
Jun 26, 2026
300.70
302.90
300.00
301.30
299.32
66
Jun 25, 2026
299.60
309.60
299.60
309.60
307.56
215
Jun 24, 2026
296.60
296.60
296.60
296.60
294.65
1
Jun 23, 2026
293.80
297.50
293.80
297.10
295.15
27
Jun 22, 2026
295.10
295.10
293.30
293.80
291.87
65
Jun 19, 2026
294.00
298.50
293.30
294.00
292.07
99
Jun 18, 2026
296.10
298.50
296.10
297.30
295.34
98
Jun 17, 2026
293.00
298.40
293.00
298.30
296.34
102
Jun 16, 2026
288.80
290.40
288.80
290.40
288.49
82
Jun 15, 2026
282.10
290.60
282.10
290.60
288.69
411
Jun 12, 2026
274.80
280.00
274.80
280.00
278.16
49
Jun 11, 2026
271.40
274.60
271.40
274.60
272.79
3
Jun 10, 2026
274.40
274.40
272.20
272.20
270.41
34
Jun 9, 2026
269.90
277.80
269.90
275.30
273.49
11
Jun 8, 2026
268.50
269.50
268.50
269.50
267.73
20
Jun 5, 2026
268.60
269.10
268.00
268.00
266.24
143
Jun 4, 2026
259.40
270.70
259.40
270.70
268.92
21
Jun 3, 2026
267.20
267.30
260.70
261.90
260.18
323
Jun 2, 2026
267.70
269.30
267.70
268.10
266.34
39
Jun 1, 2026
271.10
271.10
269.00
270.20
268.42
13
May 29, 2026
269.90
270.20
269.90
270.00
268.22
80
May 28, 2026
268.60
269.20
268.60
269.20
267.43
43
May 27, 2026
266.80
271.90
266.80
271.90
270.11
95
May 26, 2026
268.40
270.40
267.10
267.10
265.34
546
May 25, 2026
269.40
269.40
269.20
269.20
267.43
32
May 22, 2026
267.80
269.40
266.90
269.40
267.63
140
May 21, 2026
265.70
266.80
265.70
266.40
264.65
102
May 20, 2026
266.40
267.50
266.40
266.80
265.05
63
May 19, 2026
268.40
268.40
266.90
268.10
266.34
219
May 18, 2026
266.80
269.40
266.80
269.30
267.53
41
May 15, 2026
268.00
269.70
268.00
269.70
267.93
7
May 14, 2026
264.20
265.60
264.20
265.60
263.85
7
May 13, 2026
267.20
268.20
263.00
263.00
261.27
134
May 12, 2026
265.10
265.80
265.10
265.80
264.05
10
May 11, 2026
267.30
268.00
267.00
268.00
266.24
130
May 8, 2026
271.30
273.00
271.30
273.00
271.20
7
May 7, 2026
274.50
275.20
270.00
270.00
268.22
256
May 6, 2026
269.20
272.10
269.20
270.20
268.42
261
May 5, 2026
272.80
274.90
271.00
271.00
269.22
20
May 4, 2026
271.90
273.70
271.90
273.30
271.50
616
Apr 30, 2026
267.50
270.00
267.50
270.00
268.22
5
Apr 29, 2026
271.30
272.70
270.40
270.40
268.62
680
Apr 28, 2026
271.80
273.90
271.80
273.90
272.10
28
Apr 27, 2026
266.70
269.10
266.70
269.10
267.33
657
Apr 24, 2026
272.40
272.40
271.90
271.90
270.11
10
Apr 23, 2026
282.20
285.90
270.20
270.20
268.42
217
Apr 22, 2026
282.70
282.70
282.30
282.60
280.74
26
Apr 21, 2026
280.40
286.90
280.40
285.30
283.42
186
Apr 20, 2026
279.90
280.60
279.90
280.10
278.26
49
Apr 17, 2026
276.90
287.00
276.70
287.00
285.11
34
Apr 16, 2026
278.10
279.80
278.10
279.80
277.96
108
Apr 15, 2026
277.50
280.00
277.30
280.00
278.16
613
Apr 14, 2026
274.60
277.60
274.60
277.60
275.77
206
Apr 13, 2026
266.30
273.90
266.30
273.90
272.10
137
Apr 10, 2026
270.60
270.60
270.50
270.50
268.72
40
Apr 9, 2026
270.20
271.70
268.00
270.90
269.12
136
Apr 8, 2026
269.40
273.70
269.40
273.70
271.90
315
Apr 7, 2026
264.10
264.80
264.10
264.50
262.76
75
Apr 2, 2026
0.85082
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
256.65
259.30
256.65
257.30
255.61
77
Apr 1, 2026
261.45
262.25
261.35
261.95
259.28
343
Mar 31, 2026
262.10
262.40
262.10
262.40
259.73
20
Mar 30, 2026
253.40
260.45
253.40
260.45
257.80
565
Mar 27, 2026
259.90
260.45
255.90
255.90
253.29
11
Mar 26, 2026
258.35
258.75
257.35
258.75
256.12
81
Mar 25, 2026
262.45
263.80
260.10
260.10
257.45
118
Mar 24, 2026
260.25
260.95
260.25
260.95
258.29
26
Mar 23, 2026
252.55
259.65
252.55
259.30
256.66
49
Mar 20, 2026
255.15
255.15
253.40
253.45
250.87
120
Mar 19, 2026
256.70
256.70
254.00
254.00
251.41
49
Mar 18, 2026
261.70
262.50
261.70
262.50
259.83
10
Mar 17, 2026
258.10
264.75
258.10
260.95
258.29
153
Mar 16, 2026
263.05
263.15
261.35
261.35
258.69
264
Mar 13, 2026
262.90
264.10
262.30
263.65
260.97
137
Mar 12, 2026
261.50
262.80
261.15
262.80
260.12
76
Mar 11, 2026
261.60
262.45
261.60
262.25
259.58
41
Mar 10, 2026
261.70
263.00
260.55
260.90
258.24
237
Mar 9, 2026
254.00
263.05
253.45
263.05
260.37
574
Mar 6, 2026
264.95
265.60
259.05
259.05
256.41
633
Mar 5, 2026
267.40
267.80
264.25
264.25
261.56
130
Mar 4, 2026
262.90
268.40
262.90
268.40
265.67
194
Mar 3, 2026
260.90
263.90
259.30
263.90
261.21
300
Mar 2, 2026
259.15
264.35
259.00
264.35
261.66
1,294
Feb 27, 2026
277.30
280.60
264.25
264.25
261.56
816
Feb 26, 2026
278.10
284.25
278.10
284.25
281.36
81
Feb 25, 2026
271.55
278.50
271.55
277.60
274.77
172
Feb 24, 2026
274.35
274.35
272.55
272.55
269.78
98
Feb 23, 2026
289.90
290.05
270.00
270.00
267.25
499
Feb 20, 2026
292.90
293.50
292.10
292.20
289.23
37
Feb 19, 2026
292.95
292.95
288.20
288.20
285.27
114
Feb 18, 2026
291.15
294.20
291.15
294.20
291.20
139
Feb 17, 2026
283.25
284.00
283.25
284.00
281.11
9
Feb 16, 2026
284.30
285.70
282.95
285.70
282.79
41
Feb 13, 2026
288.45
289.80
287.85
289.80
286.85
107
Feb 12, 2026
298.90
301.80
287.50
290.90
287.94
52
Feb 11, 2026
304.90
304.90
304.90
304.90
301.80
-
Feb 10, 2026
301.20
301.85
301.20
301.85
298.78
70
Feb 9, 2026
302.35
303.20
300.10
303.20
300.11
10
Feb 6, 2026
298.85
304.75
298.85
304.75
301.65
33
Feb 5, 2026
298.30
301.20
298.30
299.60
296.55
86
Feb 4, 2026
295.20
295.80
295.20
295.80
292.79
26
Feb 3, 2026
297.90
297.90
297.15
297.15
294.12
70
Feb 2, 2026
292.70
298.10
292.70
298.10
295.07
112
Jan 30, 2026
297.85
299.30
290.30
292.20
289.23
571
Jan 29, 2026
296.35
299.75
296.35
299.40
296.35
74
Jan 28, 2026
298.75
299.80
298.65
299.50
296.45
552
Jan 27, 2026
305.60
305.60
298.45
299.45
296.40
188
Jan 26, 2026
303.05
305.70
303.05
305.70
302.59
17
Jan 23, 2026
310.85
310.85
306.65
306.65
303.53
27
Jan 22, 2026
307.80
313.75
307.80
313.75
310.56
69
Jan 21, 2026
300.80
306.50
300.80
306.50
303.38
158
Jan 20, 2026
308.20
308.20
301.05
301.05
297.99
268
Jan 19, 2026
310.20
310.20
307.95
307.95
304.81
185
Jan 16, 2026
308.15
315.40
307.60
315.40
312.19
1,156
Jan 15, 2026
307.40
310.10
307.40
310.10
306.94
53
Jan 14, 2026
306.25
306.80
303.55
306.80
303.68
47
Jan 13, 2026
310.30
310.30
306.50
307.50
304.37
508
Jan 12, 2026
315.90
315.90
305.50
307.10
303.97
253
Jan 9, 2026
328.80
328.80
328.45
328.45
325.11
8
Jan 8, 2026
321.80
329.45
321.80
329.45
326.10
52
Jan 7, 2026
327.15
330.05
323.00
326.40
323.08
336
Jan 6, 2026
322.80
330.00
322.00
330.00
326.64
80
Jan 5, 2026
318.20
326.10
318.20
326.10
322.78
97
Jan 2, 2026
0.734392
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
319.10
319.10
315.85
315.85
312.63
82
Dec 30, 2025
318.05
320.75
318.05
320.75
316.67
50
Dec 29, 2025
322.90
324.05
320.50
320.50
316.43
138
Dec 23, 2025
322.75
322.75
322.30
322.30
318.20
4
Dec 22, 2025
323.20
324.40
323.20
324.40
320.28
15
Dec 19, 2025
319.45
322.15
319.45
322.15
318.06
10
Dec 18, 2025
318.55
323.30
318.55
320.85
316.77
19
Dec 17, 2025
324.10
324.10
321.05
321.05
316.97
10
Dec 16, 2025
322.75
323.75
322.75
323.75
319.63
30
Dec 15, 2025
325.80
326.75
325.40
325.40
321.26
166
Dec 12, 2025
327.95
328.05
327.95
328.05
323.88
30
Dec 11, 2025
318.10
326.50
318.10
326.50
322.35
288
Dec 10, 2025
312.15
312.15
312.15
312.15
308.18
-
Dec 9, 2025
310.70
315.40
310.70
312.00
308.03
444
Dec 8, 2025
319.40
319.40
318.00
318.00
313.96
51
Dec 5, 2025
317.75
321.45
317.75
318.95
314.90
44
Dec 4, 2025
317.25
317.25
315.35
315.90
311.88
51
Dec 3, 2025
309.65
314.45
309.65
314.45
310.45
40
Dec 2, 2025
309.05
311.20
309.05
311.20
307.24
15
Dec 1, 2025
312.00
312.00
311.90
311.90
307.94
26
Nov 28, 2025
313.70
315.10
313.70
314.20
310.21
165
Nov 27, 2025
312.80
315.50
311.95
315.50
311.49
131
Nov 26, 2025
313.35
315.90
313.35
315.90
311.88
32
Nov 25, 2025
308.00
313.90
308.00
313.90
309.91
143
Nov 24, 2025
306.80
308.75
306.80
308.75
304.83
22
Nov 21, 2025
298.55
300.20
298.05
300.20
296.38
85
Nov 20, 2025
301.30
304.95
301.20
304.95
301.07
30
Nov 19, 2025
293.25
298.35
293.25
298.35
294.56
92
Nov 18, 2025
291.70
293.20
288.75
290.90
287.20
110
Nov 17, 2025
309.95
309.95
304.40
304.40
300.53
81
Nov 14, 2025
312.05
313.10
307.50
307.50
303.59
589
Nov 13, 2025
321.35
321.35
317.65
317.65
313.61
57
Nov 12, 2025
319.35
321.45
319.35
320.00
315.93
37
Nov 11, 2025
318.25
320.80
317.35
319.30
315.24
79
Nov 10, 2025
319.35
319.90
314.40
318.95
314.90
79
Nov 7, 2025
316.75
318.50
314.35
318.50
314.45
306
Nov 6, 2025
316.90
320.00
316.90
320.00
315.93
70
Nov 5, 2025
312.65
317.70
312.65
317.70
313.66
25
Nov 4, 2025
310.35
314.70
310.35
314.70
310.70
3
Nov 3, 2025
311.95
314.15
311.95
314.10
310.11
83
Oct 31, 2025
309.35
312.55
309.35
312.55
308.58
5
Oct 30, 2025
307.95
313.65
307.60
311.70
307.74
113
