American Express Company (AEC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 116 |
| 07 May 2024 | 219.00 | 219.00 | 217.95 | 218.80 | 218.80 | 116 |
| 06 May 2024 | 213.90 | 215.65 | 213.90 | 215.65 | 215.65 | 10 |
| 03 May 2024 | 217.05 | 217.05 | 214.20 | 215.40 | 215.40 | 142 |
| 02 May 2024 | 216.10 | 216.10 | 216.00 | 216.00 | 216.00 | 270 |
| 30 Apr 2024 | 222.40 | 222.65 | 221.25 | 222.35 | 222.35 | 108 |
| 29 Apr 2024 | 219.40 | 222.40 | 219.40 | 221.00 | 221.00 | 1,080 |
| 26 Apr 2024 | 219.70 | 221.05 | 219.70 | 220.70 | 220.70 | 112 |
| 25 Apr 2024 | 221.65 | 223.35 | 221.65 | 223.35 | 223.35 | 10 |
| 24 Apr 2024 | 222.70 | 224.05 | 222.30 | 222.85 | 222.85 | 368 |
| 23 Apr 2024 | 218.00 | 222.40 | 217.95 | 222.40 | 222.40 | 113 |
| 22 Apr 2024 | 216.35 | 219.30 | 216.05 | 218.70 | 218.70 | 701 |
| 19 Apr 2024 | 200.60 | 215.25 | 200.60 | 215.25 | 215.25 | 120 |
| 18 Apr 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
| 17 Apr 2024 | 205.00 | 206.45 | 204.00 | 204.00 | 204.00 | 255 |
| 16 Apr 2024 | 204.70 | 206.00 | 204.60 | 204.60 | 204.60 | 250 |
| 15 Apr 2024 | 204.75 | 206.50 | 204.75 | 206.30 | 206.30 | 93 |
| 12 Apr 2024 | 203.70 | 205.25 | 203.70 | 205.25 | 205.25 | 70 |
| 11 Apr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 10 Apr 2024 | 202.45 | 202.45 | 200.00 | 201.20 | 201.20 | 160 |
| 09 Apr 2024 | 205.05 | 205.05 | 202.00 | 202.80 | 202.80 | 93 |
| 08 Apr 2024 | 206.70 | 206.70 | 205.45 | 206.00 | 206.00 | 437 |
| 05 Apr 2024 | 202.40 | 204.65 | 202.40 | 204.65 | 204.65 | 16 |
| 04 Apr 2024 | 207.80 | 209.55 | 202.95 | 202.95 | 202.95 | 539 |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 208.05 | 209.30 | 208.05 | 208.85 | 208.15 | 72 |
| 02 Apr 2024 | 211.20 | 211.70 | 209.70 | 209.70 | 209.00 | 110 |
| 28 Mar 2024 | 209.80 | 211.40 | 209.80 | 211.00 | 210.29 | 125 |
| 27 Mar 2024 | 208.10 | 209.10 | 207.90 | 208.30 | 207.60 | 311 |
| 26 Mar 2024 | 208.30 | 208.90 | 208.30 | 208.90 | 208.20 | 123 |
| 25 Mar 2024 | 208.40 | 208.70 | 208.40 | 208.70 | 208.00 | 20 |
| 22 Mar 2024 | 211.40 | 212.40 | 210.50 | 210.50 | 209.79 | 58 |
| 21 Mar 2024 | 209.00 | 209.70 | 209.00 | 209.70 | 209.00 | 90 |
| 20 Mar 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 202.82 | - |
| 19 Mar 2024 | 203.00 | 203.60 | 203.00 | 203.60 | 202.92 | 100 |
| 18 Mar 2024 | 201.00 | 202.90 | 201.00 | 202.90 | 202.22 | 262 |
| 15 Mar 2024 | 202.40 | 202.80 | 202.40 | 202.60 | 201.92 | 135 |
| 14 Mar 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 203.42 | 50 |
| 13 Mar 2024 | 203.60 | 204.20 | 203.60 | 204.20 | 203.52 | 170 |
| 12 Mar 2024 | 201.40 | 203.40 | 201.40 | 203.40 | 202.72 | 97 |
| 11 Mar 2024 | 203.10 | 203.20 | 200.80 | 201.60 | 200.92 | 12 |
| 08 Mar 2024 | 203.30 | 204.90 | 203.30 | 204.90 | 204.21 | 50 |
| 07 Mar 2024 | 199.35 | 205.10 | 199.35 | 203.80 | 203.12 | 122 |
| 06 Mar 2024 | 199.30 | 200.30 | 199.30 | 200.30 | 199.63 | 130 |
| 05 Mar 2024 | 200.90 | 202.10 | 199.40 | 199.40 | 198.73 | 51 |
| 04 Mar 2024 | 201.40 | 202.80 | 200.60 | 201.00 | 200.33 | 310 |
| 01 Mar 2024 | 202.60 | 203.00 | 202.60 | 202.90 | 202.22 | 106 |
| 29 Feb 2024 | 200.60 | 201.80 | 200.60 | 201.80 | 201.12 | 24 |
| 28 Feb 2024 | 201.10 | 201.40 | 201.10 | 201.30 | 200.63 | 513 |
| 27 Feb 2024 | 199.10 | 201.10 | 199.10 | 201.10 | 200.43 | 140 |
| 26 Feb 2024 | 197.30 | 198.10 | 197.25 | 197.25 | 196.59 | 94 |
| 23 Feb 2024 | 197.10 | 199.15 | 197.10 | 199.10 | 198.43 | 144 |
| 22 Feb 2024 | 194.25 | 198.55 | 194.25 | 198.55 | 197.88 | 41 |
| 21 Feb 2024 | 195.75 | 195.75 | 194.50 | 194.50 | 193.85 | 27 |
| 20 Feb 2024 | 196.60 | 196.95 | 195.75 | 196.20 | 195.54 | 117 |
| 19 Feb 2024 | 197.95 | 197.95 | 195.90 | 195.90 | 195.24 | 96 |
| 16 Feb 2024 | 197.00 | 199.40 | 197.00 | 198.30 | 197.64 | 288 |
| 15 Feb 2024 | 196.15 | 197.80 | 196.15 | 197.20 | 196.54 | 53 |
| 14 Feb 2024 | 195.45 | 195.50 | 195.45 | 195.50 | 194.84 | 30 |
| 13 Feb 2024 | 197.65 | 197.65 | 194.45 | 195.55 | 194.89 | 89 |
| 12 Feb 2024 | 196.10 | 197.50 | 196.05 | 196.70 | 196.04 | 136 |
| 09 Feb 2024 | 194.90 | 196.20 | 194.90 | 196.10 | 195.44 | 62 |
| 08 Feb 2024 | 193.65 | 195.15 | 190.55 | 195.15 | 194.50 | 10 |
| 07 Feb 2024 | 192.35 | 193.50 | 190.45 | 193.50 | 192.85 | 186 |
| 06 Feb 2024 | 190.80 | 192.45 | 190.80 | 190.80 | 190.16 | 130 |
| 05 Feb 2024 | 190.55 | 190.70 | 190.55 | 190.70 | 190.06 | 25 |
| 02 Feb 2024 | 186.25 | 190.50 | 186.25 | 190.50 | 189.86 | 117 |
| 01 Feb 2024 | 185.30 | 185.85 | 185.15 | 185.15 | 184.53 | 105 |
| 31 Jan 2024 | 186.95 | 188.90 | 186.95 | 188.05 | 187.42 | 133 |
| 30 Jan 2024 | 184.65 | 185.55 | 184.40 | 185.40 | 184.78 | 359 |
| 29 Jan 2024 | 186.00 | 186.60 | 185.10 | 185.10 | 184.48 | 173 |
| 26 Jan 2024 | 171.55 | 185.90 | 171.55 | 184.45 | 183.83 | 191 |
| 25 Jan 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 169.98 | - |
| 24 Jan 2024 | 170.30 | 171.90 | 170.30 | 171.85 | 171.27 | 68 |
| 23 Jan 2024 | 168.90 | 170.95 | 168.90 | 170.95 | 170.38 | 42 |
| 22 Jan 2024 | 167.45 | 170.75 | 167.45 | 169.95 | 169.38 | 12 |
| 19 Jan 2024 | 164.55 | 165.70 | 164.55 | 165.70 | 165.14 | 61 |
| 18 Jan 2024 | 165.35 | 166.15 | 163.70 | 163.70 | 163.15 | 200 |
| 17 Jan 2024 | 165.35 | 165.35 | 165.30 | 165.30 | 164.75 | 4 |
| 16 Jan 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.05 | - |
| 15 Jan 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.00 | 140 |
| 12 Jan 2024 | 167.95 | 169.10 | 167.95 | 169.10 | 168.53 | 1 |
| 11 Jan 2024 | 168.10 | 169.40 | 168.10 | 169.40 | 168.83 | 1 |
| 10 Jan 2024 | 169.25 | 169.75 | 167.65 | 167.65 | 167.09 | 165 |
| 09 Jan 2024 | 171.95 | 172.50 | 171.35 | 171.80 | 171.22 | 215 |
| 08 Jan 2024 | 171.95 | 171.95 | 170.85 | 170.85 | 170.28 | 65 |
| 05 Jan 2024 | 170.55 | 171.50 | 170.55 | 171.50 | 170.93 | 4 |
| 04 Jan 2024 | 173.00 | 173.00 | 171.35 | 171.35 | 170.78 | 25 |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 171.05 | 171.30 | 171.05 | 171.30 | 170.13 | 50 |
| 02 Jan 2024 | 169.60 | 172.05 | 169.60 | 172.05 | 170.87 | 109 |
| 29 Dec 2023 | 169.15 | 169.45 | 169.15 | 169.45 | 168.29 | 170 |
| 28 Dec 2023 | 167.70 | 169.20 | 167.55 | 169.20 | 168.04 | 18 |
| 27 Dec 2023 | 167.55 | 167.80 | 167.35 | 167.35 | 166.20 | 88 |
| 22 Dec 2023 | 166.90 | 167.90 | 166.90 | 167.90 | 166.75 | 30 |
| 21 Dec 2023 | 165.25 | 167.30 | 165.25 | 167.30 | 166.16 | 195 |
| 20 Dec 2023 | 168.95 | 168.95 | 168.55 | 168.55 | 167.40 | 80 |
| 19 Dec 2023 | 166.65 | 168.95 | 166.30 | 168.75 | 167.60 | 95 |
| 18 Dec 2023 | 165.10 | 166.60 | 165.10 | 166.60 | 165.46 | 95 |
| 15 Dec 2023 | 162.40 | 165.50 | 162.40 | 165.50 | 164.37 | 139 |
| *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.