American Express (AEC1.DE)
XETRA: AEC1.DE
· Real-Time Price · USD
223.10
-4.10 (-1.80%)
At close: Apr 17, 2025, 5:28 PM
AEC1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 225.85 | 231.85 | 217.60 | 223.10 | n/a | -1.80% | 3,744 |
| Apr 16, 2025 | 226.00 | 228.00 | 223.45 | 227.20 | n/a | -1.07% | 430 |
| Apr 15, 2025 | 226.05 | 229.90 | 225.45 | 229.65 | n/a | 2.50% | 1,198 |
| Apr 14, 2025 | 223.65 | 225.70 | 221.70 | 224.05 | n/a | 3.65% | 1,201 |
| Apr 11, 2025 | 222.35 | 223.45 | 214.60 | 216.15 | n/a | -1.93% | 1,970 |
| Apr 10, 2025 | 239.70 | 239.70 | 220.40 | 220.40 | n/a | 4.93% | 1,763 |
| Apr 9, 2025 | 207.10 | 212.15 | 202.50 | 210.05 | n/a | -4.09% | 1,688 |
| Apr 8, 2025 | 219.70 | 224.85 | 217.50 | 219.00 | n/a | 3.20% | 3,215 |
| Apr 7, 2025 | 200.25 | 216.60 | 196.00 | 212.20 | n/a | -0.19% | 2,422 |
| Apr 4, 2025 | 224.40 | 224.40 | 208.70 | 212.60 | n/a | -7.24% | 5,349 |
| Apr 3, 2025 | 240.55 | 242.75 | 224.15 | 229.20 | n/a | -9.23% | 4,126 |
| Apr 2, 2025 | 251.25 | 252.80 | 247.20 | 252.50 | n/a | 1.61% | 852 |
| Apr 1, 2025 | 248.35 | 248.90 | 245.45 | 248.50 | n/a | 1.30% | 1,637 |
| Mar 31, 2025 | 240.70 | 245.45 | 240.00 | 245.30 | n/a | 0.59% | 1,806 |
| Mar 28, 2025 | 251.50 | 252.75 | 243.75 | 243.85 | n/a | -3.88% | 1,086 |
| Mar 27, 2025 | 256.10 | 257.20 | 251.95 | 253.70 | n/a | -1.97% | 462 |
| Mar 26, 2025 | 259.55 | 261.25 | 258.25 | 258.80 | n/a | 0.56% | 257 |
| Mar 25, 2025 | 257.20 | 258.80 | 255.55 | 257.35 | n/a | 0.19% | 1,027 |
| Mar 24, 2025 | 251.45 | 257.00 | 251.45 | 256.85 | n/a | 3.46% | 2,080 |
| Mar 21, 2025 | 251.10 | 251.10 | 245.50 | 248.25 | n/a | -0.86% | 703 |