Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

American Express Company (AEC1.F)

Compare
221.10
-0.45
(-0.20%)
At close: April 11 at 7:23:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025222.10222.10221.10221.10221.1046
Apr 10, 2025239.35239.95216.75221.55221.55176
Apr 9, 2025201.80212.05201.80212.05212.0561
Apr 8, 2025216.35225.35216.35216.95216.95385
Apr 7, 2025200.40214.10195.58214.10214.101,192
Apr 4, 2025 0.72 Dividend
Apr 4, 2025222.45222.45209.50214.05214.05280
Apr 3, 2025240.45242.60224.20226.85226.03452
Apr 2, 2025249.90252.45249.25252.45251.54162
Apr 1, 2025247.05249.10247.00249.10248.20256
Mar 31, 2025242.35248.90239.50248.90248.00700
Mar 28, 2025251.40252.00243.80244.65243.7765
Mar 27, 2025255.15255.35253.35253.35252.43171
Mar 26, 2025258.60260.20258.25258.25257.3254
Mar 25, 2025256.85258.10256.65257.75256.82545
Mar 24, 2025251.10256.20251.10256.00255.07266
Mar 21, 2025249.90250.30246.45250.30249.40453
Mar 20, 2025249.95253.00249.50250.55249.64413
Mar 19, 2025241.00248.15240.45248.15247.25205
Mar 18, 2025240.85243.35238.80239.65238.78423
Mar 17, 2025242.80243.75239.85242.50241.62427
Mar 14, 2025238.10244.60238.10244.60243.72108
Mar 13, 2025238.95240.35235.50235.50234.6578
Mar 12, 2025234.90239.65234.35239.65238.78347
Mar 11, 2025241.30241.30233.20234.45233.60557
Mar 10, 2025250.05250.70240.00240.00239.13368
Mar 7, 2025254.70255.00245.40245.40244.5179
Mar 6, 2025262.20262.20255.65255.65254.73378
Mar 5, 2025267.55267.85261.00263.85262.90545
Mar 4, 2025280.95280.95264.10269.70268.73200
Mar 3, 2025288.90290.70283.40283.40282.38133
Feb 28, 2025282.50286.70282.50286.70285.66126
Feb 27, 2025283.45285.50283.45285.20284.17156
Feb 26, 2025279.40281.15279.40281.15280.1323
Feb 25, 2025281.90282.50275.70280.25279.24136
Feb 24, 2025281.95285.35281.95282.70281.68270
Feb 21, 2025289.20289.65282.35282.35281.33197
Feb 20, 2025295.95295.95286.15286.15285.1279
Feb 19, 2025298.20299.90295.15295.15294.0837
Feb 18, 2025300.00300.00296.80299.55298.47147
Feb 17, 2025296.80299.45296.80299.45298.37432
Feb 14, 2025294.50295.00292.65295.00293.93275
Feb 13, 2025293.85296.15293.85295.00293.9373
Feb 12, 2025298.20298.80294.30294.30293.24101
Feb 11, 2025299.90300.00297.10298.95297.87295
Feb 10, 2025307.15307.30301.50301.50300.41561
Feb 7, 2025307.55309.05307.55308.35307.2415
Feb 6, 2025308.60310.30307.00307.00305.89124
Feb 5, 2025302.60306.80302.60306.80305.6972
Feb 4, 2025306.25306.90303.95305.20304.1049
Feb 3, 2025304.50307.75303.20307.75306.64719
Jan 31, 2025306.95309.20305.95305.95304.84887
Jan 30, 2025303.00304.85303.00304.85303.7536
Jan 29, 2025303.30305.60302.00304.40303.30594
Jan 28, 2025302.05304.50301.60303.35302.25265
Jan 27, 2025303.30306.95298.15299.90298.82545
Jan 24, 2025310.85313.75299.00303.40302.30329
Jan 23, 2025309.20312.75309.20312.25311.12270
Jan 22, 2025307.00309.30305.00309.30308.1863
Jan 21, 2025305.55305.55304.40305.00303.9082
Jan 20, 2025303.95306.95303.25306.95305.84316
Jan 17, 2025302.35306.45302.35303.75302.65252
Jan 16, 2025302.95305.25302.70302.70301.61107
Jan 15, 2025291.45304.00291.45303.70302.60108
Jan 14, 2025289.60292.20289.60291.20290.1538
Jan 13, 2025285.35288.40284.70288.40287.36222
Jan 10, 2025293.45293.45290.30290.30289.25200
Jan 9, 2025292.00294.55292.00293.95292.89286
Jan 8, 2025291.55294.75290.65293.65292.5977
Jan 7, 2025289.20291.55289.20291.55290.5037
Jan 6, 2025294.75294.75289.90290.45289.40247
Jan 3, 2025 0.61 Dividend
Jan 3, 2025289.35293.10289.15293.10292.0470
Jan 2, 2025287.05292.30287.05292.25290.50130
Dec 30, 2024289.00289.00288.75288.75287.0245
Dec 27, 2024291.70291.70291.70291.70289.9544
Dec 23, 2024286.90286.90286.00286.00284.281
Dec 20, 2024282.85288.30279.20288.30286.57104
Dec 19, 2024277.45283.80277.45283.80282.10183
Dec 18, 2024286.10288.40286.10287.45285.7238
Dec 17, 2024287.45289.05286.95287.05285.3354
Dec 16, 2024286.85289.55286.85288.95287.22447
Dec 13, 2024286.70288.25286.70287.90286.17197
Dec 12, 2024288.05288.30287.00287.00285.2858
Dec 11, 2024286.55289.30286.50287.95286.22297
Dec 10, 2024279.65289.50279.65287.75286.02174
Dec 9, 2024287.20288.10281.60282.50280.80665
Dec 6, 2024283.30288.05283.30288.05286.3244
Dec 5, 2024286.50287.25286.50286.65284.9337
Dec 4, 2024286.75289.10285.85288.45286.72172
Dec 3, 2024287.25288.80286.70288.80287.07270
Dec 2, 2024289.00290.25287.35288.20286.47632
Nov 29, 2024287.50290.45287.50290.20288.4650
Nov 28, 2024287.85291.80287.85290.45288.71400
Nov 27, 2024290.60290.60290.55290.55288.8155
Nov 26, 2024290.45292.30290.05290.65288.91599
Nov 25, 2024289.65291.30289.00290.40288.66205
Nov 22, 2024280.60289.15280.15289.15287.41277
Nov 21, 2024272.00278.05272.00278.05276.38647
Nov 20, 2024269.50272.60269.45271.50269.87165
Nov 19, 2024269.35269.95266.05269.95268.33237
Nov 18, 2024274.05274.05271.05271.05269.42160
Nov 15, 2024270.50275.05270.05275.05273.40117
Nov 14, 2024271.25274.85271.25274.85273.2059
Nov 13, 2024270.30273.30270.30273.30271.664
Nov 12, 2024274.30276.40272.50272.50270.86193
Nov 11, 2024269.40273.45269.40273.40271.7630
Nov 8, 2024265.40269.85265.40269.05267.44262
Nov 7, 2024273.95275.35265.00265.00263.41527
Nov 6, 2024263.50275.85263.50275.40273.751,005
Nov 5, 2024247.70249.15247.70249.05247.56163
Nov 4, 2024251.60251.60249.80249.80248.3063
Nov 1, 2024248.75248.90248.10248.80247.31113
Oct 31, 2024251.00252.10248.20248.20246.7184
Oct 30, 2024250.05250.85250.05250.10248.6051
Oct 29, 2024251.20251.60251.00251.60250.0949
Oct 28, 2024248.40249.90248.40249.90248.4010
Oct 25, 2024248.75249.80248.75249.80248.3040
Oct 24, 2024251.20253.00250.00250.00248.5090
Oct 23, 2024251.05252.50251.00252.50250.9813
Oct 22, 2024251.65252.05249.20252.05250.54608
Oct 21, 2024254.30254.75249.60249.60248.1094
Oct 18, 2024268.15268.65248.70255.00253.471,169
Oct 17, 2024258.70263.85258.70263.85262.27185
Oct 16, 2024254.15256.90254.15256.90255.3661
Oct 15, 2024253.90256.30253.70256.30254.7634
Oct 14, 2024253.35253.95253.25253.75252.23168
Oct 11, 2024246.40252.85246.40252.85251.3391
Oct 10, 2024247.15247.15247.15247.15245.67-
Oct 9, 2024243.95246.05243.95246.05244.5735
Oct 8, 2024247.60249.15245.00246.30244.82257
Oct 7, 2024250.00250.00248.60249.85248.35176
Oct 4, 2024 0.61 Dividend
Oct 4, 2024242.20250.20242.20250.20248.70446
Oct 3, 2024244.35246.05243.15243.15240.9974
Oct 2, 2024241.30241.30241.20241.20239.0618
Oct 1, 2024242.40243.95242.40243.95241.7926
Sep 30, 2024241.80241.80241.80241.80239.66-
Sep 27, 2024239.65239.70239.65239.70237.589
Sep 26, 2024239.05239.05238.95238.95236.833
Sep 25, 2024236.35236.35236.35236.35234.26-
Sep 24, 2024239.95241.95238.10238.10235.99252
Sep 23, 2024243.50243.95242.20242.20240.05632
Sep 20, 2024241.50242.95239.55242.95240.80139
Sep 19, 2024236.00241.40236.00241.40239.2641
Sep 18, 2024238.00239.25235.70237.15235.0539
Sep 17, 2024234.40238.00234.40238.00235.8939
Sep 16, 2024233.15234.50233.15234.50232.42218
Sep 13, 2024230.05234.60230.05234.00231.93718
Sep 12, 2024230.45232.20229.30231.05229.0045
Sep 11, 2024220.40230.70220.40230.70228.6643
Sep 10, 2024226.00227.15226.00227.15225.1470
Sep 9, 2024220.20227.40220.20227.40225.3890
Sep 6, 2024225.85225.85222.00222.00220.036
Sep 5, 2024226.30226.30226.30226.30224.29-
Sep 4, 2024228.30228.30228.30228.30226.28-
Sep 3, 2024232.05233.30232.05232.45230.3915
Sep 2, 2024234.00234.00232.45232.45230.398
Aug 30, 2024233.95234.50232.00232.30230.2488
Aug 29, 2024230.65235.00230.65235.00232.9216
Aug 28, 2024228.00228.00228.00228.00225.98-
Aug 27, 2024226.75227.30226.20227.30225.29315
Aug 26, 2024224.05227.65224.05227.65225.6310
Aug 23, 2024222.30223.95222.30223.75221.77145
Aug 22, 2024220.15221.00220.15221.00219.04140
Aug 21, 2024226.95226.95218.50218.50216.5656
Aug 20, 2024228.50229.90228.50229.90227.8610
Aug 19, 2024228.25229.40227.65229.40227.37109
Aug 16, 2024226.85228.30226.85226.95224.9432
Aug 15, 2024221.55224.85221.40224.85222.8662
Aug 14, 2024216.85216.85216.85216.85214.93-
Aug 13, 2024216.20216.75216.20216.75214.8340
Aug 12, 2024218.50218.65218.50218.65216.7175
Aug 9, 2024213.20218.10213.20218.10216.1730
Aug 8, 2024207.45214.15207.45214.15212.2556
Aug 7, 2024212.40214.95212.40214.95213.04125
Aug 6, 2024208.20209.80208.20209.80207.9430
Aug 5, 2024210.00210.00203.60209.40207.5473
Aug 2, 2024228.15228.75211.90211.90210.02439
Aug 1, 2024234.05234.30233.90233.90231.83176
Jul 31, 2024232.50236.10232.50235.90233.8146
Jul 30, 2024228.35234.10228.35234.10232.032
Jul 29, 2024228.45228.45226.10227.05225.04526
Jul 26, 2024221.30222.05221.30222.05220.082
Jul 25, 2024221.50223.40221.50223.40221.42196
Jul 24, 2024226.25227.15224.00224.00222.0144
Jul 23, 2024223.75228.40223.75228.40226.38227
Jul 22, 2024221.55222.10221.55222.10220.135
Jul 19, 2024228.60228.60220.05220.05218.10128
Jul 18, 2024229.75229.75229.40229.40227.3720
Jul 17, 2024227.95228.50226.80227.00224.99297
Jul 16, 2024223.45227.00223.45227.00224.99309
Jul 15, 2024218.75222.20218.75222.20220.231,109
Jul 12, 2024219.25220.05219.25220.05218.1050
Jul 11, 2024219.85219.85219.85219.85217.90-
Jul 10, 2024218.85220.25218.85219.20217.2672
Jul 9, 2024216.05217.90216.05217.90215.9722
Jul 8, 2024216.45217.00216.45217.00215.081
Jul 5, 2024 0.61 Dividend
Jul 5, 2024217.50217.85217.20217.20215.27190
Jul 4, 2024218.20218.55218.20218.55215.923
Jul 3, 2024218.80219.80218.80219.20216.5658
Jul 2, 2024217.00218.25217.00218.25215.6292
Jul 1, 2024214.70216.35214.70216.25213.6515
Jun 28, 2024214.20214.85213.90214.85212.2656
Jun 27, 2024214.70215.85214.70215.85213.2525
Jun 26, 2024215.40217.00215.05217.00214.3976
Jun 25, 2024215.30216.70214.00214.65212.07152
Jun 24, 2024214.60215.45214.60215.45212.8635
Jun 21, 2024214.30215.65214.30215.65213.0514
Jun 20, 2024213.70214.10212.00212.00209.45139
Jun 19, 2024212.60212.80212.45212.80210.2420
Jun 18, 2024212.45212.50211.30211.30208.76884
Jun 17, 2024209.35209.60209.35209.60207.08157
Jun 14, 2024206.35207.85205.15205.95203.47260
Jun 13, 2024206.40206.75206.40206.75204.2611
Jun 12, 2024208.55209.05208.00208.30205.79388
Jun 11, 2024214.95216.80209.90209.90207.3728
Jun 10, 2024217.10217.10216.30216.30213.7015
Jun 7, 2024212.65213.50212.65213.50210.9360
Jun 6, 2024214.75215.30213.75213.75211.18259
Jun 5, 2024217.90219.45215.75216.30213.70502
Jun 4, 2024217.05219.85215.80217.85215.23788
Jun 3, 2024220.95221.85220.90221.85219.18255
May 31, 2024218.40219.95218.40219.95217.30140
May 30, 2024216.15218.95216.15218.85216.22335
May 29, 2024217.05218.60216.10218.60215.97150
May 28, 2024217.25218.45217.20217.20214.5963
May 27, 2024219.05220.05219.05220.05217.4034
May 24, 2024217.10217.10217.10217.10214.49-
May 23, 2024221.10222.60218.15218.40215.77214
May 22, 2024223.10223.10222.00222.00219.3364
May 21, 2024222.05222.05222.05222.05219.38-
May 20, 2024222.40222.40222.40222.40219.72-
May 17, 2024221.40223.75221.40223.20220.51122
May 16, 2024221.35222.90221.35221.85219.18203
May 15, 2024222.45223.55221.95221.95219.2826
May 14, 2024220.50222.40220.50222.40219.7276
May 13, 2024226.30226.30222.60222.60219.921,075
May 10, 2024222.05224.00222.05224.00221.3018
May 9, 2024218.90221.15218.90221.15218.492
May 8, 2024217.70219.00217.70217.90215.2841
May 7, 2024219.00219.00217.95218.80216.17116
May 6, 2024213.90215.65213.90215.65213.0510
May 3, 2024217.05217.05214.20215.40212.81142
May 2, 2024216.10216.10216.00216.00213.40270
Apr 30, 2024222.40222.65221.25222.35219.67108
Apr 29, 2024219.40222.40219.40221.00218.341,080
Apr 26, 2024219.70221.05219.70220.70218.04112
Apr 25, 2024221.65223.35221.65223.35220.6610
Apr 24, 2024222.70224.05222.30222.85220.17368
Apr 23, 2024218.00222.40217.95222.40219.72113
Apr 22, 2024216.35219.30216.05218.70216.07701
Apr 19, 2024200.60215.25200.60215.25212.66120
Apr 18, 2024203.55203.55203.55203.55201.10-
Apr 17, 2024205.00206.45204.00204.00201.54255
Apr 16, 2024204.70206.00204.60204.60202.14250
Apr 15, 2024204.75206.50204.75206.30203.8293
Apr 12, 2024203.70205.25203.70205.25202.7870
Apr 11, 2024201.80201.80201.80201.80199.37-

Related Tickers

3963.HK China Rongzhong Financial Holdings Company Limited
0.245
+2.08%
 
ORCH.L Orchard Funding Group plc
36.50
0.00%
 
GKSGF Grenke AG
15.39
0.00%
 
M4I.F Mastercard Incorporated
450.00
-0.20%
 
3V64.BE Visa Inc
289.35
-0.21%
 
6B0.F SoFi Technologies, Inc.
9.15
-2.51%
 
GACA.L General Accident Plc
152.25
0.00%
 
LFS.AX Latitude Group Holdings Limited
1.1500
0.00%
 
TIDLOR.BK Ngern Tid Lor Public Company Limited
13.80
-4.17%
 
INDOSTAR.NS IndoStar Capital Finance Limited
271.30
+3.87%