XETRA - Delayed Quote EUR
American Express Company (AEC1.DE)
252.25
-4.70
(-1.83%)
At close: 5:35:37 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 254.85 | 254.85 | 250.00 | 252.25 | 252.25 | 400 |
| Jun 12, 2025 | 260.55 | 260.55 | 254.65 | 256.95 | 256.95 | 350 |
| Jun 11, 2025 | 260.90 | 263.55 | 260.90 | 263.45 | 263.45 | 66 |
| Jun 10, 2025 | 265.55 | 265.55 | 262.55 | 262.55 | 262.55 | 195 |
| Jun 9, 2025 | 265.30 | 265.90 | 262.90 | 263.05 | 263.05 | 228 |
| Jun 6, 2025 | 259.15 | 266.30 | 259.15 | 264.05 | 264.05 | 587 |
| Jun 5, 2025 | 260.60 | 260.75 | 256.85 | 260.65 | 260.65 | 526 |
| Jun 4, 2025 | 260.65 | 263.60 | 259.15 | 259.15 | 259.15 | 273 |
| Jun 3, 2025 | 259.20 | 260.70 | 257.70 | 260.65 | 260.65 | 417 |
| Jun 2, 2025 | 258.10 | 258.10 | 254.35 | 256.55 | 256.55 | 558 |
| May 30, 2025 | 261.00 | 261.05 | 258.80 | 259.20 | 259.20 | 320 |
| May 29, 2025 | 263.45 | 265.70 | 258.65 | 258.75 | 258.75 | 889 |
| May 28, 2025 | 259.75 | 260.40 | 258.10 | 259.50 | 259.50 | 94 |
| May 27, 2025 | 254.35 | 257.55 | 253.85 | 257.25 | 257.25 | 405 |
| May 26, 2025 | 250.65 | 257.05 | 250.65 | 257.05 | 257.05 | 649 |
| May 23, 2025 | 253.90 | 254.35 | 248.20 | 251.55 | 251.55 | 966 |
| May 22, 2025 | 252.55 | 254.60 | 251.25 | 254.55 | 254.55 | 920 |
| May 21, 2025 | 260.20 | 260.20 | 256.90 | 257.40 | 257.40 | 610 |
| May 20, 2025 | 264.65 | 266.15 | 262.75 | 262.90 | 262.90 | 579 |
| May 19, 2025 | 264.55 | 265.65 | 260.90 | 265.15 | 265.15 | 768 |
| May 16, 2025 | 268.70 | 269.30 | 266.50 | 269.25 | 269.25 | 224 |
| May 15, 2025 | 268.30 | 268.30 | 265.70 | 267.30 | 267.30 | 307 |
| May 14, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
| May 13, 2025 | 267.00 | 270.25 | 267.00 | 269.80 | 269.80 | 1,075 |
| May 12, 2025 | 259.90 | 268.60 | 259.90 | 266.80 | 266.80 | 1,977 |
| May 9, 2025 | 252.25 | 253.75 | 250.65 | 252.30 | 252.30 | 737 |
| May 8, 2025 | 247.85 | 251.55 | 246.40 | 251.55 | 251.55 | 1,342 |
| May 7, 2025 | 244.45 | 245.40 | 243.00 | 244.10 | 244.10 | 409 |
| May 6, 2025 | 245.35 | 245.35 | 241.90 | 245.05 | 245.05 | 458 |
| May 5, 2025 | 242.60 | 247.80 | 240.95 | 247.25 | 247.25 | 854 |
| May 2, 2025 | 240.95 | 243.15 | 238.10 | 242.35 | 242.35 | 920 |
| Apr 30, 2025 | 234.55 | 236.00 | 226.90 | 232.15 | 232.15 | 2,429 |
| Apr 29, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| Apr 28, 2025 | 234.20 | 235.50 | 231.40 | 231.60 | 231.60 | 742 |
| Apr 25, 2025 | 237.00 | 237.00 | 232.80 | 233.25 | 233.25 | 833 |
| Apr 24, 2025 | 229.85 | 233.25 | 226.40 | 233.25 | 233.25 | 1,092 |
| Apr 23, 2025 | 226.95 | 236.15 | 225.40 | 231.90 | 231.90 | 1,581 |
| Apr 22, 2025 | 211.15 | 218.20 | 210.85 | 217.85 | 217.85 | 755 |
| Apr 17, 2025 | 225.85 | 231.85 | 217.60 | 223.10 | 223.10 | 3,744 |
| Apr 16, 2025 | 226.00 | 228.00 | 223.45 | 227.20 | 227.20 | 430 |
| Apr 15, 2025 | 226.05 | 229.90 | 225.45 | 229.65 | 229.65 | 1,198 |
| Apr 14, 2025 | 223.65 | 225.70 | 221.70 | 224.05 | 224.05 | 1,201 |
| Apr 11, 2025 | 222.35 | 223.45 | 214.60 | 216.15 | 216.15 | 1,970 |
| Apr 10, 2025 | 239.70 | 239.70 | 220.40 | 220.40 | 220.40 | 1,763 |
| Apr 9, 2025 | 207.10 | 212.15 | 202.50 | 210.05 | 210.05 | 1,688 |
| Apr 8, 2025 | 219.70 | 224.85 | 217.50 | 219.00 | 219.00 | 3,215 |
| Apr 7, 2025 | 200.25 | 216.60 | 196.00 | 212.20 | 212.20 | 2,422 |
| Apr 4, 2025 | 0.709628 Dividend | |||||
| Apr 4, 2025 | 224.40 | 224.40 | 208.70 | 212.60 | 212.60 | 5,349 |
| Apr 3, 2025 | 240.55 | 242.75 | 224.15 | 229.20 | 228.38 | 4,126 |
| Apr 2, 2025 | 251.25 | 252.80 | 247.20 | 252.50 | 251.60 | 852 |
| Apr 1, 2025 | 248.35 | 248.90 | 245.45 | 248.50 | 247.61 | 1,637 |
| Mar 31, 2025 | 240.70 | 245.45 | 240.00 | 245.30 | 244.42 | 1,806 |
| Mar 28, 2025 | 251.50 | 252.75 | 243.75 | 243.85 | 242.98 | 1,086 |
| Mar 27, 2025 | 256.10 | 257.20 | 251.95 | 253.70 | 252.79 | 462 |
| Mar 26, 2025 | 259.55 | 261.25 | 258.25 | 258.80 | 257.87 | 257 |
| Mar 25, 2025 | 257.20 | 258.80 | 255.55 | 257.35 | 256.43 | 1,027 |
| Mar 24, 2025 | 248.25 | 248.25 | 248.25 | 248.25 | 247.36 | - |
| Mar 21, 2025 | 251.10 | 251.10 | 245.50 | 248.25 | 247.36 | 703 |
| Mar 20, 2025 | 251.00 | 253.00 | 247.65 | 250.40 | 249.50 | 2,378 |
| Mar 19, 2025 | 242.30 | 246.70 | 240.05 | 246.65 | 245.77 | 298 |
| Mar 18, 2025 | 242.10 | 242.90 | 238.95 | 239.90 | 239.04 | 954 |
| Mar 17, 2025 | 244.10 | 244.10 | 240.50 | 240.85 | 239.99 | 1,306 |
| Mar 14, 2025 | 239.40 | 244.00 | 238.60 | 243.40 | 242.53 | 655 |
| Mar 13, 2025 | 239.10 | 241.05 | 234.90 | 236.35 | 235.50 | 1,445 |
| Mar 12, 2025 | 234.85 | 239.35 | 233.90 | 238.15 | 237.30 | 1,182 |
| Mar 11, 2025 | 238.95 | 240.60 | 232.95 | 235.00 | 234.16 | 1,455 |
| Mar 10, 2025 | 251.15 | 251.15 | 243.30 | 243.35 | 242.48 | 908 |
| Mar 7, 2025 | 254.90 | 256.55 | 245.90 | 245.90 | 245.02 | 1,265 |
| Mar 6, 2025 | 262.45 | 262.70 | 255.65 | 258.95 | 258.02 | 728 |
| Mar 5, 2025 | 267.10 | 268.75 | 260.75 | 261.30 | 260.37 | 1,668 |
| Mar 4, 2025 | 281.80 | 281.90 | 263.70 | 265.55 | 264.60 | 1,403 |
| Mar 3, 2025 | 288.30 | 290.65 | 286.20 | 286.60 | 285.57 | 1,083 |
| Feb 28, 2025 | 281.25 | 287.40 | 278.80 | 287.00 | 285.97 | 1,321 |
| Feb 27, 2025 | 284.95 | 288.25 | 283.25 | 287.55 | 286.52 | 567 |
| Feb 26, 2025 | 279.75 | 285.10 | 279.75 | 283.50 | 282.49 | 627 |
| Feb 25, 2025 | 282.50 | 284.25 | 275.15 | 277.00 | 276.01 | 738 |
| Feb 24, 2025 | 286.00 | 286.45 | 279.70 | 282.25 | 281.24 | 3,615 |
| Feb 21, 2025 | 290.15 | 291.10 | 288.60 | 289.00 | 287.97 | 735 |
| Feb 20, 2025 | 295.20 | 296.25 | 285.85 | 286.40 | 285.38 | 728 |
| Feb 19, 2025 | 299.05 | 301.30 | 294.90 | 296.65 | 295.59 | 634 |
| Feb 18, 2025 | 299.75 | 300.25 | 296.85 | 297.85 | 296.78 | 738 |
| Feb 17, 2025 | 295.05 | 301.30 | 295.05 | 299.50 | 298.43 | 601 |
| Feb 14, 2025 | 294.10 | 295.05 | 292.80 | 294.20 | 293.15 | 1,235 |
| Feb 13, 2025 | 293.85 | 297.85 | 292.95 | 294.25 | 293.20 | 2,451 |
| Feb 12, 2025 | 297.80 | 298.80 | 293.85 | 294.30 | 293.25 | 599 |
| Feb 11, 2025 | 300.50 | 300.70 | 296.35 | 297.25 | 296.19 | 754 |
| Feb 10, 2025 | 309.10 | 309.35 | 297.40 | 298.95 | 297.88 | 1,100 |
| Feb 7, 2025 | 308.95 | 310.45 | 307.95 | 309.60 | 308.49 | 666 |
| Feb 6, 2025 | 310.45 | 311.10 | 308.50 | 308.50 | 307.40 | 568 |
| Feb 5, 2025 | 303.20 | 306.30 | 301.65 | 304.55 | 303.46 | 255 |
| Feb 4, 2025 | 307.60 | 307.60 | 302.70 | 304.45 | 303.36 | 379 |
| Feb 3, 2025 | 303.75 | 306.60 | 302.85 | 306.60 | 305.50 | 1,285 |
| Jan 31, 2025 | 307.85 | 309.10 | 305.80 | 305.80 | 304.71 | 177 |
| Jan 30, 2025 | 303.45 | 307.05 | 303.40 | 307.05 | 305.95 | 267 |
| Jan 29, 2025 | 303.50 | 306.50 | 303.50 | 304.15 | 303.06 | 508 |
| Jan 28, 2025 | 302.35 | 304.30 | 299.20 | 301.65 | 300.57 | 728 |
| Jan 27, 2025 | 305.10 | 307.70 | 297.95 | 300.85 | 299.77 | 1,877 |
| Jan 24, 2025 | 312.35 | 316.20 | 298.55 | 300.30 | 299.23 | 3,109 |
| Jan 23, 2025 | 310.85 | 313.30 | 310.10 | 312.15 | 311.03 | 858 |
| Jan 22, 2025 | 305.60 | 308.90 | 304.35 | 306.75 | 305.65 | 682 |
| Jan 21, 2025 | 305.10 | 306.90 | 303.55 | 306.90 | 305.80 | 428 |
| Jan 20, 2025 | 305.95 | 306.65 | 302.30 | 302.50 | 301.42 | 394 |
| Jan 17, 2025 | 303.75 | 305.70 | 302.45 | 305.00 | 303.91 | 730 |
| Jan 16, 2025 | 305.55 | 305.55 | 302.30 | 303.40 | 302.31 | 1,385 |
| Jan 15, 2025 | 292.30 | 302.90 | 292.15 | 302.85 | 301.77 | 838 |
| Jan 14, 2025 | 292.25 | 292.45 | 289.25 | 289.25 | 288.22 | 648 |
| Jan 13, 2025 | 287.80 | 289.90 | 283.60 | 288.95 | 287.92 | 920 |
| Jan 10, 2025 | 294.00 | 294.10 | 288.00 | 288.40 | 287.37 | 604 |
| Jan 9, 2025 | 292.90 | 296.75 | 291.75 | 294.00 | 292.95 | 322 |
| Jan 8, 2025 | 293.75 | 294.35 | 291.10 | 293.35 | 292.30 | 398 |
| Jan 7, 2025 | 290.90 | 291.90 | 288.65 | 291.70 | 290.66 | 58 |
| Jan 6, 2025 | 293.15 | 294.90 | 291.00 | 291.90 | 290.86 | 1,043 |
| Jan 3, 2025 | 0.60578 Dividend | |||||
| Jan 3, 2025 | 290.25 | 292.00 | 289.20 | 291.55 | 290.51 | 345 |
| Jan 2, 2025 | 285.70 | 293.70 | 285.70 | 293.10 | 291.35 | 540 |
| Dec 30, 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 287.33 | - |
| Dec 27, 2024 | 292.85 | 292.85 | 289.05 | 289.05 | 287.33 | 248 |
| Dec 23, 2024 | 290.05 | 290.05 | 284.25 | 286.00 | 284.30 | 518 |
| Dec 20, 2024 | 279.95 | 288.45 | 279.55 | 288.45 | 286.73 | 417 |
| Dec 19, 2024 | 277.05 | 284.40 | 277.00 | 283.70 | 282.01 | 554 |
| Dec 18, 2024 | 289.60 | 289.65 | 286.80 | 288.20 | 286.48 | 419 |
| Dec 17, 2024 | 286.00 | 288.85 | 286.00 | 286.75 | 285.04 | 494 |
| Dec 16, 2024 | 289.10 | 289.95 | 287.20 | 288.30 | 286.58 | 100 |
| Dec 13, 2024 | 287.65 | 289.05 | 286.60 | 288.75 | 287.03 | 1,289 |
| Dec 12, 2024 | 287.35 | 288.70 | 287.35 | 287.50 | 285.79 | 240 |
| Dec 11, 2024 | 287.05 | 288.85 | 286.70 | 288.25 | 286.53 | 209 |
| Dec 10, 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 280.72 | - |
| Dec 9, 2024 | 288.20 | 288.70 | 280.05 | 282.40 | 280.72 | 665 |
| Dec 6, 2024 | 283.20 | 288.40 | 283.20 | 287.60 | 285.89 | 189 |
| Dec 5, 2024 | 287.00 | 288.80 | 284.65 | 286.35 | 284.64 | 137 |
| Dec 4, 2024 | 287.55 | 289.65 | 286.75 | 287.15 | 285.44 | 427 |
| Dec 3, 2024 | 289.20 | 289.20 | 287.00 | 287.00 | 285.29 | 216 |
| Dec 2, 2024 | 291.05 | 291.40 | 286.70 | 287.75 | 286.04 | 669 |
| Nov 29, 2024 | 290.10 | 291.75 | 289.25 | 290.15 | 288.42 | 469 |
| Nov 28, 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 286.58 | - |
| Nov 27, 2024 | 291.60 | 291.60 | 288.00 | 288.30 | 286.58 | 169 |
| Nov 26, 2024 | 291.60 | 291.95 | 288.75 | 290.40 | 288.67 | 323 |
| Nov 25, 2024 | 287.05 | 287.05 | 287.05 | 287.05 | 285.34 | - |
| Nov 22, 2024 | 280.95 | 287.05 | 279.90 | 287.05 | 285.34 | 669 |
| Nov 21, 2024 | 272.20 | 278.75 | 272.20 | 278.75 | 277.09 | 363 |
| Nov 20, 2024 | 271.80 | 272.55 | 271.00 | 271.85 | 270.23 | 143 |
| Nov 19, 2024 | 270.15 | 270.70 | 266.00 | 270.70 | 269.09 | 216 |
| Nov 18, 2024 | 271.75 | 273.65 | 268.70 | 270.85 | 269.24 | 374 |
| Nov 15, 2024 | 271.05 | 275.40 | 269.45 | 273.40 | 271.77 | 1,378 |
| Nov 14, 2024 | 274.25 | 274.60 | 274.25 | 274.40 | 272.77 | 371 |
| Nov 13, 2024 | 272.50 | 274.30 | 270.45 | 274.30 | 272.67 | 109 |
| Nov 12, 2024 | 276.65 | 276.65 | 273.00 | 273.25 | 271.62 | 188 |
| Nov 11, 2024 | 269.05 | 275.60 | 269.05 | 275.60 | 273.96 | 418 |
| Nov 8, 2024 | 267.00 | 269.85 | 266.20 | 269.65 | 268.04 | 205 |
| Nov 7, 2024 | 275.90 | 276.15 | 266.35 | 266.35 | 264.76 | 1,613 |
| Nov 6, 2024 | 263.35 | 271.85 | 263.00 | 271.85 | 270.23 | 4,299 |
| Nov 5, 2024 | 247.15 | 252.35 | 247.15 | 251.70 | 250.20 | 123 |
| Nov 4, 2024 | 250.95 | 250.95 | 248.90 | 248.90 | 247.42 | 174 |
| Nov 1, 2024 | 250.05 | 253.05 | 248.60 | 252.55 | 251.05 | 244 |
| Oct 31, 2024 | 252.40 | 252.40 | 248.40 | 250.05 | 248.56 | 689 |
| Oct 30, 2024 | 250.00 | 253.20 | 249.35 | 252.40 | 250.90 | 273 |
| Oct 29, 2024 | 251.30 | 251.80 | 250.20 | 250.80 | 249.31 | 462 |
| Oct 28, 2024 | 248.70 | 250.65 | 247.65 | 250.65 | 249.16 | 342 |
| Oct 25, 2024 | 249.15 | 251.55 | 248.10 | 248.10 | 246.62 | 182 |
| Oct 24, 2024 | 250.95 | 252.20 | 250.20 | 250.35 | 248.86 | 594 |
| Oct 23, 2024 | 253.00 | 253.00 | 251.55 | 251.80 | 250.30 | 1,620 |
| Oct 22, 2024 | 250.10 | 250.95 | 248.75 | 250.95 | 249.46 | 862 |
| Oct 21, 2024 | 255.40 | 255.40 | 249.35 | 249.35 | 247.86 | 1,332 |
| Oct 18, 2024 | 266.90 | 270.35 | 248.75 | 253.30 | 251.79 | 3,393 |
| Oct 17, 2024 | 260.10 | 263.65 | 259.60 | 263.05 | 261.48 | 594 |
| Oct 16, 2024 | 255.50 | 256.60 | 254.10 | 256.05 | 254.52 | 135 |
| Oct 15, 2024 | 254.50 | 256.00 | 253.45 | 255.75 | 254.23 | 228 |
| Oct 14, 2024 | 253.05 | 254.05 | 252.35 | 253.60 | 252.09 | 231 |
| Oct 11, 2024 | 247.60 | 252.00 | 247.50 | 251.45 | 249.95 | 355 |
| Oct 10, 2024 | 247.90 | 249.00 | 247.75 | 249.00 | 247.52 | 121 |
| Oct 9, 2024 | 245.60 | 247.40 | 244.40 | 247.40 | 245.93 | 239 |
| Oct 8, 2024 | 249.40 | 249.40 | 242.30 | 245.85 | 244.39 | 335 |
| Oct 7, 2024 | 250.95 | 250.95 | 247.85 | 249.65 | 248.16 | 329 |
| Oct 4, 2024 | 0.60578 Dividend | |||||
| Oct 4, 2024 | 244.05 | 248.65 | 242.85 | 248.10 | 246.62 | 471 |
| Oct 3, 2024 | 244.50 | 245.50 | 243.05 | 243.05 | 240.91 | 231 |
| Oct 2, 2024 | 244.20 | 245.00 | 241.55 | 244.30 | 242.15 | 117 |
| Oct 1, 2024 | 244.00 | 244.30 | 241.05 | 243.65 | 241.50 | 336 |
| Sep 30, 2024 | 244.15 | 244.15 | 239.40 | 241.85 | 239.72 | 265 |
| Sep 27, 2024 | 239.60 | 243.95 | 239.20 | 243.85 | 241.70 | 246 |
| Sep 26, 2024 | 239.90 | 240.65 | 239.45 | 240.00 | 237.88 | 392 |
| Sep 25, 2024 | 237.90 | 238.80 | 236.20 | 238.80 | 236.69 | 68 |
| Sep 24, 2024 | 241.75 | 241.75 | 237.65 | 237.95 | 235.85 | 69 |
| Sep 23, 2024 | 242.10 | 243.70 | 242.00 | 242.30 | 240.16 | 168 |
| Sep 20, 2024 | 240.60 | 242.80 | 239.80 | 242.80 | 240.66 | 1,248 |
| Sep 19, 2024 | 238.50 | 242.85 | 237.25 | 240.95 | 238.82 | 1,749 |
| Sep 18, 2024 | 238.60 | 239.05 | 235.80 | 236.85 | 234.76 | 158 |
| Sep 17, 2024 | 235.60 | 240.20 | 234.85 | 239.65 | 237.54 | 178 |
| Sep 16, 2024 | 234.40 | 234.40 | 230.80 | 233.50 | 231.44 | 445 |
| Sep 13, 2024 | 231.30 | 234.20 | 230.95 | 234.20 | 232.13 | 250 |
| Sep 12, 2024 | 230.65 | 232.00 | 230.00 | 230.90 | 228.86 | 154 |
| Sep 11, 2024 | 221.45 | 223.90 | 221.00 | 223.90 | 221.93 | 500 |
| Sep 10, 2024 | 227.15 | 228.45 | 221.05 | 221.05 | 219.10 | 320 |
| Sep 9, 2024 | 221.10 | 227.20 | 221.10 | 227.20 | 225.20 | 275 |
| Sep 6, 2024 | 226.20 | 227.80 | 221.20 | 221.20 | 219.25 | 222 |
| Sep 5, 2024 | 226.40 | 228.20 | 224.65 | 224.70 | 222.72 | 306 |
| Sep 4, 2024 | 228.65 | 231.70 | 228.60 | 228.70 | 226.68 | 429 |
| Sep 3, 2024 | 233.50 | 233.80 | 231.00 | 232.80 | 230.75 | 559 |
| Sep 2, 2024 | 234.65 | 234.65 | 231.00 | 232.20 | 230.15 | 1,355 |
| Aug 30, 2024 | 235.40 | 235.80 | 231.95 | 231.95 | 229.90 | 1,610 |
| Aug 29, 2024 | 231.80 | 234.80 | 229.95 | 234.55 | 232.48 | 479 |
| Aug 28, 2024 | 228.55 | 232.45 | 228.20 | 230.40 | 228.37 | 206 |
| Aug 27, 2024 | 227.35 | 229.20 | 226.35 | 228.00 | 225.99 | 1,025 |
| Aug 26, 2024 | 224.65 | 226.70 | 224.65 | 226.70 | 224.70 | 295 |
| Aug 23, 2024 | 223.75 | 225.25 | 222.70 | 225.25 | 223.26 | 285 |
| Aug 22, 2024 | 221.40 | 223.20 | 221.05 | 223.20 | 221.23 | 140 |
| Aug 21, 2024 | 225.50 | 226.55 | 219.60 | 219.60 | 217.66 | 838 |
| Aug 20, 2024 | 229.85 | 229.85 | 227.50 | 227.70 | 225.69 | 45 |
| Aug 19, 2024 | 227.50 | 229.25 | 227.50 | 229.25 | 227.23 | 67 |
| Aug 16, 2024 | 229.15 | 229.15 | 226.25 | 227.30 | 225.30 | 312 |
| Aug 15, 2024 | 220.70 | 227.40 | 220.70 | 223.85 | 221.88 | 768 |
| Aug 14, 2024 | 216.65 | 219.55 | 216.65 | 219.55 | 217.61 | 57 |
| Aug 13, 2024 | 217.45 | 218.20 | 216.00 | 217.50 | 215.58 | 389 |
| Aug 12, 2024 | 218.15 | 219.05 | 216.60 | 216.60 | 214.69 | 304 |
| Aug 9, 2024 | 214.95 | 216.90 | 213.25 | 216.50 | 214.59 | 237 |
| Aug 8, 2024 | 209.70 | 214.40 | 207.40 | 214.40 | 212.51 | 674 |
| Aug 7, 2024 | 214.35 | 215.30 | 212.95 | 212.95 | 211.07 | 165 |
| Aug 6, 2024 | 210.45 | 212.00 | 206.50 | 210.80 | 208.94 | 441 |
| Aug 5, 2024 | 205.00 | 210.35 | 201.95 | 209.55 | 207.70 | 1,786 |
| Aug 2, 2024 | 228.60 | 229.30 | 211.25 | 213.90 | 212.01 | 713 |
| Aug 1, 2024 | 235.10 | 235.75 | 230.85 | 230.85 | 228.81 | 233 |
| Jul 31, 2024 | 234.40 | 236.15 | 233.00 | 235.70 | 233.62 | 387 |
| Jul 30, 2024 | 231.85 | 233.65 | 231.85 | 233.60 | 231.54 | 166 |
| Jul 29, 2024 | 228.25 | 228.60 | 226.40 | 227.05 | 225.05 | 802 |
| Jul 26, 2024 | 221.50 | 225.40 | 221.50 | 225.00 | 223.02 | 104 |
| Jul 25, 2024 | 222.35 | 223.90 | 221.40 | 223.20 | 221.23 | 174 |
| Jul 24, 2024 | 226.45 | 227.20 | 222.70 | 223.95 | 221.97 | 147 |
| Jul 23, 2024 | 224.90 | 229.15 | 224.15 | 229.15 | 227.13 | 126 |
| Jul 22, 2024 | 222.95 | 225.05 | 221.00 | 223.90 | 221.93 | 230 |
| Jul 19, 2024 | 228.60 | 237.20 | 219.05 | 219.90 | 217.96 | 1,127 |
| Jul 18, 2024 | 229.80 | 231.75 | 229.00 | 230.95 | 228.91 | 748 |
| Jul 17, 2024 | 228.55 | 228.75 | 227.05 | 228.50 | 226.48 | 420 |
| Jul 16, 2024 | 224.85 | 228.05 | 224.85 | 226.75 | 224.75 | 138 |
| Jul 15, 2024 | 220.00 | 222.80 | 219.05 | 222.80 | 220.83 | 512 |
| Jul 12, 2024 | 221.00 | 221.00 | 218.70 | 219.40 | 217.46 | 179 |
| Jul 11, 2024 | 220.55 | 220.75 | 219.00 | 220.35 | 218.41 | 128 |
| Jul 10, 2024 | 219.40 | 219.90 | 217.65 | 218.65 | 216.72 | 159 |
| Jul 9, 2024 | 218.00 | 218.05 | 217.00 | 217.95 | 216.03 | 124 |
| Jul 8, 2024 | 219.20 | 219.85 | 217.10 | 217.70 | 215.78 | 253 |
| Jul 5, 2024 | 0.60578 Dividend | |||||
| Jul 5, 2024 | 216.00 | 218.35 | 216.00 | 217.35 | 215.43 | 340 |
| Jul 4, 2024 | 220.05 | 220.05 | 218.05 | 218.80 | 216.18 | 16 |
| Jul 3, 2024 | 221.55 | 221.55 | 218.40 | 218.65 | 216.03 | 508 |
| Jul 2, 2024 | 219.20 | 219.40 | 218.00 | 218.20 | 215.58 | 79 |
| Jul 1, 2024 | 217.25 | 217.75 | 215.35 | 217.25 | 214.64 | 158 |
| Jun 28, 2024 | 214.25 | 217.25 | 212.35 | 216.75 | 214.15 | 309 |
| Jun 27, 2024 | 215.90 | 216.00 | 212.65 | 213.35 | 210.79 | 706 |
| Jun 26, 2024 | 216.30 | 216.65 | 214.90 | 216.65 | 214.05 | 433 |
| Jun 25, 2024 | 216.35 | 216.35 | 214.60 | 214.60 | 212.03 | 32 |
| Jun 24, 2024 | 215.00 | 217.60 | 214.60 | 216.85 | 214.25 | 609 |
| Jun 21, 2024 | 214.70 | 215.55 | 214.20 | 214.45 | 211.88 | 45 |
| Jun 20, 2024 | 213.15 | 214.70 | 211.65 | 212.65 | 210.10 | 285 |
| Jun 19, 2024 | 215.05 | 215.05 | 213.30 | 213.90 | 211.34 | 86 |
| Jun 18, 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 207.19 | - |
| Jun 17, 2024 | 210.55 | 210.55 | 209.05 | 209.70 | 207.19 | 215 |
| Jun 14, 2024 | 206.95 | 210.30 | 204.95 | 210.30 | 207.78 | 422 |
| Jun 13, 2024 | 207.65 | 207.70 | 204.45 | 206.10 | 203.63 | 435 |
Related Tickers
ENGL.DE EV Digital Invest AG
0.1490
-6.29%
ALG.DE ALBIS Leasing AG
2.7800
0.00%
CFX.DE Capital One Financial Corporation
169.00
-5.06%
FRS.DE FORIS AG
4.2400
-2.30%
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
BKHT.DE Brockhaus Technologies AG
14.30
-3.05%
M4I.DE Mastercard Incorporated
485.75
-4.49%
HYQ.DE Hypoport SE
184.00
-2.75%
GLJ.DE Grenke AG
13.72
-2.42%
3V64.DE Visa Inc.
304.80
-5.46%