American Express Company (VIE:AXP)
Austria
· Delayed Price · Currency is EUR 287.80
+5.05 (1.79%)
At close: Sep 18, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 290.75 | 291.15 | 290.30 | 291.15 | 291.15 | 1.16% | - |
| Sep 18, 2025 | 287.00 | 287.80 | 286.95 | 287.80 | 287.80 | 1.79% | - |
| Sep 17, 2025 | 275.85 | 282.75 | 275.85 | 282.75 | 282.75 | 3.23% | - |
| Sep 16, 2025 | 278.80 | 278.80 | 273.90 | 273.90 | 273.90 | -1.55% | - |
| Sep 15, 2025 | 279.10 | 279.10 | 277.35 | 278.20 | 278.20 | 0.49% | 2 |
| Sep 12, 2025 | 280.30 | 280.50 | 276.85 | 276.85 | 276.85 | -1.20% | - |
| Sep 11, 2025 | 276.65 | 280.20 | 275.50 | 280.20 | 280.20 | 1.97% | - |
| Sep 10, 2025 | 277.00 | 277.00 | 274.65 | 274.80 | 274.80 | -1.04% | - |
| Sep 9, 2025 | 277.35 | 277.70 | 275.45 | 277.70 | 277.70 | 0.29% | - |
| Sep 8, 2025 | 278.65 | 278.65 | 276.90 | 276.90 | 276.90 | -0.32% | - |
| Sep 5, 2025 | 283.50 | 283.55 | 277.80 | 277.80 | 277.80 | -1.30% | - |
| Sep 4, 2025 | 278.60 | 281.45 | 277.80 | 281.45 | 281.45 | 1.06% | - |
| Sep 3, 2025 | 283.90 | 284.20 | 278.50 | 278.50 | 278.50 | -0.77% | - |
| Sep 2, 2025 | 283.45 | 284.25 | 279.95 | 280.65 | 280.65 | -1.18% | - |
| Sep 1, 2025 | 283.10 | 284.35 | 281.70 | 284.00 | 284.00 | 0.74% | 13 |
| Aug 29, 2025 | 279.40 | 281.90 | 279.15 | 281.90 | 281.90 | 1.26% | - |
| Aug 28, 2025 | 277.75 | 278.40 | 277.35 | 278.40 | 278.40 | 0.07% | - |
| Aug 27, 2025 | 276.35 | 278.20 | 276.25 | 278.20 | 278.20 | 2.11% | - |
| Aug 26, 2025 | 271.15 | 272.45 | 270.55 | 272.45 | 272.45 | 0.57% | - |
| Aug 25, 2025 | 272.10 | 272.70 | 270.90 | 270.90 | 270.90 | -0.91% | - |
| Aug 22, 2025 | 265.65 | 273.40 | 265.65 | 273.40 | 273.40 | 3.33% | - |
| Aug 21, 2025 | 264.95 | 264.95 | 263.30 | 264.60 | 264.60 | 0.57% | - |
| Aug 20, 2025 | 262.40 | 263.10 | 261.95 | 263.10 | 263.10 | -0.09% | 3 |
| Aug 19, 2025 | 262.60 | 263.35 | 262.30 | 263.35 | 263.35 | 0.08% | - |
| Aug 18, 2025 | 262.00 | 263.15 | 260.15 | 263.15 | 263.15 | 0.90% | 2 |
| Aug 15, 2025 | 264.90 | 264.90 | 260.80 | 260.80 | 260.80 | -0.13% | - |
| Aug 14, 2025 | 261.80 | 263.10 | 261.15 | 261.15 | 261.15 | 0.56% | - |
| Aug 13, 2025 | 258.95 | 260.75 | 258.95 | 259.70 | 259.70 | 0.21% | 2 |
| Aug 12, 2025 | 255.75 | 259.15 | 255.10 | 259.15 | 259.15 | 1.77% | - |
| Aug 11, 2025 | 255.85 | 255.90 | 254.65 | 254.65 | 254.65 | 0.16% | - |
| Aug 8, 2025 | 254.00 | 254.95 | 253.85 | 254.25 | 254.25 | 1.44% | - |
| Aug 7, 2025 | 253.40 | 255.80 | 250.65 | 250.65 | 250.65 | -1.74% | - |
| Aug 6, 2025 | 257.25 | 257.25 | 255.10 | 255.10 | 255.10 | -1.62% | - |
| Aug 5, 2025 | 259.40 | 259.55 | 259.30 | 259.30 | 259.30 | 0.70% | - |
| Aug 4, 2025 | 256.45 | 257.50 | 255.55 | 257.50 | 257.50 | 1.86% | - |
| Aug 1, 2025 | 262.40 | 262.40 | 252.80 | 252.80 | 252.80 | -4.06% | 2 |
| Jul 31, 2025 | 263.80 | 265.10 | 263.50 | 263.50 | 263.50 | -0.79% | 10 |
| Jul 30, 2025 | 266.95 | 269.00 | 265.60 | 265.60 | 265.60 | -1.02% | - |
| Jul 29, 2025 | 269.30 | 271.40 | 268.35 | 268.35 | 268.35 | 0.36% | - |
| Jul 28, 2025 | 267.00 | 268.55 | 267.00 | 267.40 | 267.40 | 1.23% | - |
| Jul 25, 2025 | 262.85 | 264.15 | 262.60 | 264.15 | 264.15 | 0.57% | - |
| Jul 24, 2025 | 262.20 | 262.65 | 262.00 | 262.65 | 262.65 | 0.54% | - |
| Jul 23, 2025 | 260.05 | 262.20 | 260.05 | 261.25 | 261.25 | 0.67% | - |
| Jul 22, 2025 | 260.30 | 260.30 | 259.30 | 259.50 | 259.50 | -1.01% | - |
| Jul 21, 2025 | 265.75 | 265.75 | 262.15 | 262.15 | 262.15 | -0.29% | 4 |
| Jul 18, 2025 | 273.00 | 274.85 | 262.90 | 262.90 | 262.90 | -2.83% | - |
| Jul 17, 2025 | 268.80 | 270.55 | 268.30 | 270.55 | 270.55 | 2.70% | - |
| Jul 16, 2025 | 267.55 | 269.50 | 263.45 | 263.45 | 263.45 | -2.55% | - |
| Jul 15, 2025 | 278.45 | 278.45 | 270.35 | 270.35 | 270.35 | -1.64% | 4 |
| Jul 14, 2025 | 272.65 | 274.85 | 272.55 | 274.85 | 274.85 | -0.29% | - |