American Express Co (AEC1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
| 04 Oct 2024 | 0.7 Dividend | |||||
| 03 Oct 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 243.70 | - |
| 02 Oct 2024 | 241.15 | 241.15 | 241.15 | 241.15 | 240.46 | - |
| 01 Oct 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.71 | - |
| 30 Sept 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.01 | - |
| 27 Sept 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 238.91 | - |
| 26 Sept 2024 | 238.85 | 238.85 | 238.85 | 238.85 | 238.17 | - |
| 25 Sept 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 235.52 | - |
| 24 Sept 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 238.91 | - |
| 23 Sept 2024 | 241.65 | 241.65 | 241.65 | 241.65 | 240.96 | - |
| 20 Sept 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.01 | - |
| 19 Sept 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 235.37 | - |
| 18 Sept 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.32 | - |
| 17 Sept 2024 | 233.65 | 233.65 | 233.65 | 233.65 | 232.98 | - |
| 16 Sept 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 231.78 | - |
| 13 Sept 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 227.95 | - |
| 12 Sept 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.64 | - |
| 11 Sept 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 219.77 | - |
| 10 Sept 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 225.30 | - |
| 09 Sept 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 219.57 | - |
| 06 Sept 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.15 | - |
| 05 Sept 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.65 | - |
| 04 Sept 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 227.70 | - |
| 03 Sept 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 231.39 | - |
| 02 Sept 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.13 | - |
| 30 Aug 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.33 | - |
| 29 Aug 2024 | 230.65 | 235.00 | 230.65 | 235.00 | 234.33 | 8 |
| 28 Aug 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 227.40 | - |
| 27 Aug 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 225.75 | - |
| 26 Aug 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.26 | - |
| 23 Aug 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 221.71 | - |
| 22 Aug 2024 | 220.20 | 221.90 | 220.20 | 221.90 | 221.26 | 3 |
| 21 Aug 2024 | 226.95 | 226.95 | 226.95 | 226.95 | 226.30 | - |
| 20 Aug 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.85 | - |
| 19 Aug 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.15 | - |
| 16 Aug 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.20 | - |
| 15 Aug 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 220.47 | - |
| 14 Aug 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.23 | - |
| 13 Aug 2024 | 216.25 | 216.25 | 216.25 | 216.25 | 215.63 | - |
| 12 Aug 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.78 | - |
| 09 Aug 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 212.49 | - |
| 08 Aug 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 206.86 | - |
| 07 Aug 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 211.74 | - |
| 06 Aug 2024 | 208.20 | 209.75 | 208.20 | 209.75 | 209.15 | 8 |
| 05 Aug 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.10 | - |
| 02 Aug 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 227.50 | - |
| 01 Aug 2024 | 233.20 | 233.50 | 233.20 | 233.50 | 232.83 | 40 |
| 31 Jul 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 231.93 | - |
| 30 Jul 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 227.70 | - |
| 29 Jul 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.15 | - |
| 26 Jul 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 220.82 | - |
| 25 Jul 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.97 | - |
| 24 Jul 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 225.60 | - |
| 23 Jul 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.86 | - |
| 22 Jul 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.16 | - |
| 19 Jul 2024 | 228.60 | 228.60 | 223.20 | 223.20 | 222.56 | 27 |
| 18 Jul 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 227.70 | - |
| 17 Jul 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.35 | - |
| 16 Jul 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 222.71 | - |
| 15 Jul 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.12 | - |
| 12 Jul 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 218.57 | - |
| 11 Jul 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.02 | - |
| 10 Jul 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.22 | - |
| 09 Jul 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 215.43 | - |
| 08 Jul 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 215.83 | - |
| 05 Jul 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 216.93 | - |
| 05 Jul 2024 | 0.7 Dividend | |||||
| 04 Jul 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 216.88 | - |
| 03 Jul 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 217.42 | - |
| 02 Jul 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 215.44 | - |
| 01 Jul 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 213.45 | - |
| 28 Jun 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 211.46 | - |
| 27 Jun 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 213.40 | - |
| 26 Jun 2024 | 214.65 | 214.65 | 214.65 | 214.65 | 213.35 | - |
| 25 Jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.70 | - |
| 24 Jun 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 213.15 | - |
| 21 Jun 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 212.75 | - |
| 20 Jun 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 210.96 | - |
| 19 Jun 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.31 | - |
| 18 Jun 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 211.11 | - |
| 17 Jun 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 208.08 | - |
| 14 Jun 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 205.10 | - |
| 13 Jun 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 205.15 | - |
| 12 Jun 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 207.34 | - |
| 11 Jun 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 213.60 | - |
| 10 Jun 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 214.04 | - |
| 07 Jun 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.22 | 317 |
| 06 Jun 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 213.45 | - |
| 05 Jun 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 216.53 | - |
| 04 Jun 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 214.99 | - |
| 03 Jun 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 219.61 | - |
| 31 May 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.08 | - |
| 30 May 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 214.84 | - |
| 29 May 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 215.73 | - |
| 28 May 2024 | 216.55 | 216.55 | 216.55 | 216.55 | 215.24 | - |
| 27 May 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.67 | 2 |
| 24 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 215.78 | - |
| 23 May 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 219.76 | - |
| 22 May 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 221.70 | - |
| *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.