UK markets open in 5 hours 39 minutes
NIKKEI 225
38,013.46 -446.62 (-1.16%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.63 -0.18 (-0.22%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,728.82 -1,814.64 (-3.39%)
American Express Company (AEC1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 224.15 | 224.70 | 222.55 | 223.65 | 223.65 | 677 |
| 23 Apr 2024 | 218.60 | 221.95 | 217.75 | 221.90 | 221.90 | 335 |
| 22 Apr 2024 | 218.00 | 218.50 | 215.30 | 215.65 | 215.65 | 391 |
| 19 Apr 2024 | 202.45 | 212.95 | 198.86 | 212.25 | 212.25 | 1,581 |
| 18 Apr 2024 | 204.35 | 207.80 | 204.05 | 207.80 | 207.80 | 407 |
| 17 Apr 2024 | 204.75 | 206.20 | 204.75 | 204.80 | 204.80 | 372 |
| 16 Apr 2024 | 205.45 | 205.95 | 203.85 | 204.25 | 204.25 | 509 |
| 15 Apr 2024 | 205.75 | 209.25 | 203.80 | 206.50 | 206.50 | 210 |
| 12 Apr 2024 | 204.40 | 205.05 | 202.70 | 204.65 | 204.65 | 411 |
| 11 Apr 2024 | 202.10 | 202.20 | 201.85 | 202.10 | 202.10 | 120 |
| 10 Apr 2024 | 202.25 | 204.10 | 200.35 | 203.10 | 203.10 | 416 |
| 09 Apr 2024 | 205.00 | 205.30 | 201.30 | 201.70 | 201.70 | 349 |
| 08 Apr 2024 | 205.55 | 206.70 | 204.50 | 206.50 | 206.50 | 270 |
| 05 Apr 2024 | 202.90 | 205.25 | 202.20 | 205.25 | 205.25 | 187 |
| 04 Apr 2024 | 210.00 | 210.80 | 208.65 | 208.70 | 208.70 | 1,430 |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 209.10 | 210.00 | 209.00 | 209.45 | 208.75 | 177 |
| 02 Apr 2024 | 213.95 | 213.95 | 208.90 | 209.25 | 208.55 | 310 |
| 28 Mar 2024 | 210.80 | 210.80 | 210.10 | 210.30 | 209.60 | 60 |
| 27 Mar 2024 | 208.10 | 209.40 | 207.60 | 208.50 | 207.80 | 333 |
| 26 Mar 2024 | 209.50 | 209.50 | 208.40 | 209.00 | 208.30 | 279 |
| 25 Mar 2024 | 209.80 | 209.80 | 208.50 | 208.80 | 208.10 | 47 |
| 22 Mar 2024 | 212.40 | 213.00 | 209.90 | 209.90 | 209.20 | 240 |
| 21 Mar 2024 | 209.70 | 212.60 | 208.90 | 211.40 | 210.69 | 670 |
| 20 Mar 2024 | 203.50 | 206.00 | 203.50 | 206.00 | 205.31 | 214 |
| 19 Mar 2024 | 204.10 | 204.10 | 203.20 | 203.90 | 203.22 | 29 |
| 18 Mar 2024 | 201.30 | 203.40 | 201.00 | 203.40 | 202.72 | 251 |
| 15 Mar 2024 | 203.60 | 203.60 | 201.40 | 201.40 | 200.73 | 303 |
| 14 Mar 2024 | 204.90 | 204.90 | 203.30 | 203.60 | 202.92 | 173 |
| 13 Mar 2024 | 204.90 | 204.90 | 203.20 | 203.90 | 203.22 | 517 |
| 12 Mar 2024 | 202.10 | 203.70 | 201.80 | 203.10 | 202.42 | 204 |
| 11 Mar 2024 | 205.70 | 205.70 | 200.50 | 201.40 | 200.73 | 431 |
| 08 Mar 2024 | 204.70 | 205.10 | 203.70 | 203.90 | 203.22 | 352 |
| 07 Mar 2024 | 201.40 | 204.20 | 199.75 | 203.50 | 202.82 | 253 |
| 06 Mar 2024 | 200.30 | 200.80 | 199.70 | 200.40 | 199.73 | 96 |
| 05 Mar 2024 | 202.00 | 202.20 | 199.95 | 200.30 | 199.63 | 339 |
| 04 Mar 2024 | 203.90 | 203.90 | 200.30 | 200.40 | 199.73 | 382 |
| 01 Mar 2024 | 204.10 | 204.10 | 202.30 | 202.40 | 201.72 | 413 |
| 29 Feb 2024 | 202.00 | 202.90 | 201.10 | 202.10 | 201.42 | 234 |
| 28 Feb 2024 | 201.70 | 202.00 | 200.60 | 201.60 | 200.93 | 732 |
| 27 Feb 2024 | 199.60 | 201.00 | 199.60 | 200.20 | 199.53 | 72 |
| 26 Feb 2024 | 198.10 | 199.20 | 197.05 | 198.95 | 198.29 | 335 |
| 23 Feb 2024 | 198.40 | 199.70 | 197.35 | 199.05 | 198.38 | 658 |
| 22 Feb 2024 | 195.15 | 198.70 | 194.55 | 198.70 | 198.04 | 1,219 |
| 21 Feb 2024 | 195.95 | 196.55 | 194.55 | 194.90 | 194.25 | 688 |
| 20 Feb 2024 | 196.25 | 197.10 | 194.50 | 197.00 | 196.34 | 1,663 |
| 19 Feb 2024 | 196.00 | 198.15 | 195.85 | 197.55 | 196.89 | 501 |
| 16 Feb 2024 | 198.35 | 198.60 | 196.80 | 198.40 | 197.74 | 953 |
| 15 Feb 2024 | 197.50 | 198.10 | 196.20 | 196.35 | 195.69 | 1,484 |
| 14 Feb 2024 | 195.95 | 196.75 | 195.20 | 195.45 | 194.80 | 118 |
| 13 Feb 2024 | 196.15 | 197.05 | 194.80 | 196.15 | 195.49 | 543 |
| 12 Feb 2024 | 196.35 | 198.20 | 196.15 | 198.20 | 197.54 | 455 |
| 09 Feb 2024 | 195.70 | 197.15 | 195.35 | 195.90 | 195.25 | 221 |
| 08 Feb 2024 | 194.80 | 194.80 | 191.00 | 193.35 | 192.70 | 1,495 |
| 07 Feb 2024 | 191.10 | 192.50 | 190.45 | 192.50 | 191.86 | 263 |
| 06 Feb 2024 | 191.10 | 192.40 | 191.05 | 191.45 | 190.81 | 690 |
| 05 Feb 2024 | 192.25 | 192.25 | 190.80 | 190.80 | 190.16 | 9 |
| 02 Feb 2024 | 188.15 | 190.05 | 187.35 | 190.05 | 189.41 | 47 |
| 01 Feb 2024 | 186.95 | 187.10 | 184.40 | 185.20 | 184.58 | 1,704 |
| 31 Jan 2024 | 189.10 | 189.10 | 187.35 | 187.50 | 186.87 | 900 |
| 30 Jan 2024 | 185.30 | 187.20 | 184.45 | 187.20 | 186.57 | 283 |
| 29 Jan 2024 | 186.15 | 187.50 | 185.20 | 185.25 | 184.63 | 590 |
| 26 Jan 2024 | 173.65 | 187.70 | 171.95 | 186.45 | 185.83 | 1,593 |
| 25 Jan 2024 | 171.70 | 173.50 | 170.95 | 173.50 | 172.92 | 833 |
| 24 Jan 2024 | 171.25 | 172.55 | 171.25 | 172.55 | 171.97 | 51 |
| 23 Jan 2024 | 170.15 | 171.20 | 169.30 | 170.80 | 170.23 | 554 |
| 22 Jan 2024 | 167.00 | 171.05 | 167.00 | 170.50 | 169.93 | 235 |
| 19 Jan 2024 | 166.00 | 166.60 | 165.15 | 166.40 | 165.84 | 291 |
| 18 Jan 2024 | 165.40 | 165.70 | 164.50 | 164.90 | 164.35 | 486 |
| 17 Jan 2024 | 164.60 | 167.15 | 164.50 | 167.15 | 166.59 | 423 |
| 16 Jan 2024 | 165.45 | 167.15 | 165.00 | 165.65 | 165.10 | 608 |
| 15 Jan 2024 | 165.35 | 167.25 | 165.35 | 165.45 | 164.90 | 541 |
| 12 Jan 2024 | 168.65 | 169.45 | 166.65 | 166.65 | 166.09 | 276 |
| 11 Jan 2024 | 169.00 | 169.15 | 166.95 | 167.55 | 166.99 | 98 |
| 10 Jan 2024 | 169.70 | 170.00 | 168.40 | 168.40 | 167.84 | 314 |
| 09 Jan 2024 | 171.95 | 171.95 | 171.00 | 171.55 | 170.98 | 664 |
| 08 Jan 2024 | 171.50 | 171.50 | 170.35 | 170.70 | 170.13 | 94 |
| 05 Jan 2024 | 171.85 | 172.75 | 170.55 | 172.75 | 172.17 | 242 |
| 04 Jan 2024 | 171.65 | 172.40 | 170.75 | 171.95 | 171.38 | 409 |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 172.00 | 172.10 | 170.25 | 171.05 | 169.88 | 326 |
| 02 Jan 2024 | 170.25 | 171.35 | 169.55 | 171.30 | 170.13 | 536 |
| 29 Dec 2023 | 168.50 | 171.25 | 168.50 | 169.30 | 168.14 | 392 |
| 28 Dec 2023 | 168.10 | 169.40 | 167.50 | 169.35 | 168.19 | 68 |
| 27 Dec 2023 | 167.75 | 168.20 | 167.35 | 168.05 | 166.90 | 115 |
| 22 Dec 2023 | 167.40 | 168.85 | 166.90 | 168.20 | 167.05 | 292 |
| 21 Dec 2023 | 165.65 | 167.90 | 164.65 | 167.90 | 166.75 | 305 |
| 20 Dec 2023 | 169.50 | 169.50 | 168.05 | 168.05 | 166.90 | 416 |
| 19 Dec 2023 | 166.75 | 168.80 | 166.45 | 168.75 | 167.60 | 393 |
| 18 Dec 2023 | 166.65 | 167.55 | 164.60 | 166.85 | 165.71 | 1,035 |
| 15 Dec 2023 | 163.50 | 165.75 | 162.85 | 165.75 | 164.62 | 409 |
| 14 Dec 2023 | 160.25 | 162.75 | 159.60 | 162.10 | 160.99 | 649 |
| 13 Dec 2023 | 159.05 | 159.50 | 158.05 | 158.45 | 157.37 | 567 |
| 12 Dec 2023 | 155.60 | 157.80 | 155.60 | 157.80 | 156.72 | 2,905 |
| 11 Dec 2023 | 157.85 | 157.85 | 156.10 | 157.55 | 156.47 | 265 |
| 08 Dec 2023 | 156.00 | 157.05 | 155.95 | 156.70 | 155.63 | 368 |
| 07 Dec 2023 | 155.50 | 156.40 | 154.80 | 156.40 | 155.33 | 276 |
| 06 Dec 2023 | 158.00 | 159.65 | 156.75 | 156.75 | 155.68 | 437 |
| 05 Dec 2023 | 159.20 | 159.25 | 158.80 | 158.80 | 157.71 | 158 |
| 04 Dec 2023 | 159.55 | 161.00 | 158.65 | 159.50 | 158.41 | 669 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.