UK markets closed

American Express Co (AEC1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
218.40+2.25 (+1.04%)
At close: 08:08AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024218.40218.40218.40218.40218.40-
30 May 2024216.15216.15216.15216.15216.15-
29 May 2024217.05217.05217.05217.05217.05-
28 May 2024216.55216.55216.55216.55216.55-
27 May 2024219.00219.00219.00219.00219.002
24 May 2024217.10217.10217.10217.10217.10-
23 May 2024221.10221.10221.10221.10221.10-
22 May 2024223.05223.05223.05223.05223.05-
21 May 2024221.95221.95221.95221.95221.95-
20 May 2024222.35222.35222.35222.35222.35-
17 May 2024221.40221.40221.40221.40221.40-
16 May 2024221.35221.35221.35221.35221.35-
15 May 2024222.45222.45222.45222.45222.45-
14 May 2024220.50220.50220.50220.50220.50-
13 May 2024223.80223.80223.80223.80223.80-
10 May 2024222.00222.00222.00222.00222.00-
09 May 2024218.95218.95218.95218.95218.95-
08 May 2024217.75217.75217.75217.75217.75-
07 May 2024216.00216.00216.00216.00216.00-
06 May 2024213.90213.90213.90213.90213.90-
03 May 2024217.05217.05217.05217.05217.05-
02 May 2024216.05216.05216.05216.05216.05-
30 Apr 2024222.30222.30222.30222.30222.30-
29 Apr 2024219.45219.45219.45219.45219.45-
26 Apr 2024219.70219.70219.70219.70219.70-
25 Apr 2024221.70221.70221.70221.70221.70-
24 Apr 2024222.65222.65222.65222.65222.65-
23 Apr 2024217.95217.95217.95217.95217.95-
22 Apr 2024216.20216.20216.20216.20216.20-
19 Apr 2024200.70200.70200.70200.70200.70-
18 Apr 2024203.55203.55203.55203.55203.55-
17 Apr 2024204.85204.85204.85204.85204.85-
16 Apr 2024204.55204.55204.55204.55204.55-
15 Apr 2024204.75204.75204.75204.75204.75-
12 Apr 2024203.75203.75203.75203.75203.75-
11 Apr 2024201.90201.90201.90201.90201.90-
10 Apr 2024202.45202.45202.45202.45202.45-
09 Apr 2024204.20204.20204.20204.20204.20-
08 Apr 2024205.20205.20205.20205.20205.20-
05 Apr 2024202.45202.45202.45202.45202.45-
04 Apr 2024207.85207.85207.85207.85207.85-
04 Apr 20240.7 Dividend
03 Apr 2024208.05208.05208.05208.05207.35-
02 Apr 2024211.20211.20211.20211.20210.49-
28 Mar 2024210.00210.00210.00210.00209.29-
27 Mar 2024208.10208.10208.10208.10207.40-
26 Mar 2024208.30208.30208.30208.30207.60-
25 Mar 2024208.40208.40208.40208.40207.704
22 Mar 2024211.40211.40211.40211.40210.69-
21 Mar 2024209.00209.00209.00209.00208.30-
20 Mar 2024203.60203.60203.60203.60202.91-
19 Mar 2024203.00203.00203.00203.00202.32-
18 Mar 2024200.60200.60200.60200.60199.93-
15 Mar 2024202.50202.50202.50202.50201.82-
14 Mar 2024203.70203.70203.70203.70203.01-
13 Mar 2024203.70203.70203.70203.70203.01-
12 Mar 2024201.50201.50201.50201.50200.82-
11 Mar 2024203.20203.20203.20203.20202.52-
08 Mar 2024203.30205.00203.30205.00204.315
07 Mar 2024199.35199.35199.35199.35198.68-
06 Mar 2024199.30199.30199.30199.30198.63-
05 Mar 2024200.50200.50200.50200.50199.83-
04 Mar 2024201.40201.40201.40201.40200.72-
01 Mar 2024202.60203.90202.60203.90203.212
29 Feb 2024200.40200.40200.40200.40199.73-
28 Feb 2024200.50200.50200.50200.50199.83-
27 Feb 2024199.10199.10199.10199.10198.43-
26 Feb 2024197.30197.30197.30197.30196.64-
23 Feb 2024197.10197.10197.10197.10196.44-
22 Feb 2024194.25194.25194.25194.25193.60-
21 Feb 2024195.75195.75195.75195.75195.09-
20 Feb 2024195.00195.30195.00195.30194.6420
19 Feb 2024197.00197.00197.00197.00196.34-
16 Feb 2024197.00197.00197.00197.00196.34-
15 Feb 2024196.15196.15196.15196.15195.49-
14 Feb 2024195.45195.45195.45195.45194.79-
13 Feb 2024196.20196.20196.20196.20195.54-
12 Feb 2024196.15196.15196.15196.15195.49-
09 Feb 2024194.85195.40194.85195.40194.74-
08 Feb 2024193.70193.70193.70193.70193.05-
07 Feb 2024190.85190.85190.85190.85190.21-
06 Feb 2024190.85190.85190.85190.85190.21-
05 Feb 2024190.50190.50190.50190.50189.86-
02 Feb 2024186.25186.25186.25186.25185.62-
01 Feb 2024185.30185.30185.30185.30184.68-
31 Jan 2024187.00187.00187.00187.00186.37-
30 Jan 2024184.65184.65184.65184.65184.03-
29 Jan 2024184.75184.75184.75184.75184.13-
26 Jan 2024170.00170.00170.00170.00169.43-
25 Jan 2024170.60170.60170.60170.60170.03-
24 Jan 2024170.20170.20170.20170.20169.63-
23 Jan 2024168.90168.90168.90168.90168.33-
22 Jan 2024167.45167.45167.45167.45166.89-
19 Jan 2024164.55164.55164.55164.55164.00-
18 Jan 2024165.35165.35165.35165.35164.79-
17 Jan 2024165.35165.35165.35165.35164.79-
16 Jan 2024164.50164.50164.50164.50163.95-
15 Jan 2024167.85167.85167.85167.85167.29-
12 Jan 2024167.85167.85167.85167.85167.29-
11 Jan 2024168.10168.10168.10168.10167.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...