American Express (AEC1.DE)
238.15
3.15 (1.34%)
At close: Mar 12, 2025, 5:29 PM
AEC1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 234.85 | 239.35 | 233.90 | 238.15 | 3.15 | 1.34% | 1,182 |
| Mar 11, 2025 | 238.95 | 240.60 | 232.95 | 235.00 | -8.35 | -3.43% | 1,455 |
| Mar 10, 2025 | 251.15 | 251.15 | 243.30 | 243.35 | -2.55 | -1.04% | 908 |
| Mar 7, 2025 | 254.90 | 256.55 | 245.90 | 245.90 | -13.05 | -5.04% | 1,265 |
| Mar 6, 2025 | 262.45 | 262.70 | 255.65 | 258.95 | -2.35 | -0.90% | 728 |
| Mar 5, 2025 | 267.10 | 268.75 | 260.75 | 261.30 | -4.25 | -1.60% | 1,668 |
| Mar 4, 2025 | 281.80 | 281.90 | 263.70 | 265.55 | -21.05 | -7.34% | 1,403 |
| Mar 3, 2025 | 288.30 | 290.65 | 286.20 | 286.60 | -0.40 | -0.14% | 1,083 |
| Feb 28, 2025 | 281.25 | 287.40 | 278.80 | 287.00 | -0.55 | -0.19% | 1,321 |
| Feb 27, 2025 | 284.95 | 288.25 | 283.25 | 287.55 | 4.05 | 1.43% | 567 |
| Feb 26, 2025 | 279.75 | 285.10 | 279.75 | 283.50 | 6.50 | 2.35% | 627 |
| Feb 25, 2025 | 282.50 | 284.25 | 275.15 | 277.00 | -5.25 | -1.86% | 738 |
| Feb 24, 2025 | 286.00 | 286.45 | 279.70 | 282.25 | -6.75 | -2.34% | 3,615 |
| Feb 21, 2025 | 290.15 | 291.10 | 288.60 | 289.00 | 2.60 | 0.91% | 735 |
| Feb 20, 2025 | 295.20 | 296.25 | 285.85 | 286.40 | -10.25 | -3.46% | 728 |
| Feb 19, 2025 | 299.05 | 301.30 | 294.90 | 296.65 | -1.20 | -0.40% | 634 |
| Feb 18, 2025 | 299.75 | 300.25 | 296.85 | 297.85 | -1.65 | -0.55% | 738 |
| Feb 17, 2025 | 295.05 | 301.30 | 295.05 | 299.50 | 5.30 | 1.80% | 601 |
| Feb 14, 2025 | 294.10 | 295.05 | 292.80 | 294.20 | -0.05 | -0.02% | 1,235 |
| Feb 13, 2025 | 293.85 | 297.85 | 292.95 | 294.25 | -0.05 | -0.02% | 2,451 |
| Feb 12, 2025 | 297.80 | 298.80 | 293.85 | 294.30 | -2.95 | -0.99% | 599 |
| Feb 11, 2025 | 300.50 | 300.70 | 296.35 | 297.25 | -1.70 | -0.57% | 754 |
| Feb 10, 2025 | 309.10 | 309.35 | 297.40 | 298.95 | -10.65 | -3.44% | 1,100 |
| Feb 7, 2025 | 308.95 | 310.45 | 307.95 | 309.60 | 1.10 | 0.36% | 666 |
| Feb 6, 2025 | 310.45 | 311.10 | 308.50 | 308.50 | 3.95 | 1.30% | 568 |
| Feb 5, 2025 | 303.20 | 306.30 | 301.65 | 304.55 | 0.10 | 0.03% | 255 |
| Feb 4, 2025 | 307.60 | 307.60 | 302.70 | 304.45 | -2.15 | -0.70% | 379 |
| Feb 3, 2025 | 303.75 | 306.60 | 302.85 | 306.60 | 0.80 | 0.26% | 1,285 |
| Jan 31, 2025 | 307.85 | 309.10 | 305.80 | 305.80 | -1.25 | -0.41% | 177 |
| Jan 30, 2025 | 303.45 | 307.05 | 303.40 | 307.05 | 2.90 | 0.95% | 267 |
| Jan 29, 2025 | 303.50 | 306.50 | 303.50 | 304.15 | 2.50 | 0.83% | 508 |
| Jan 28, 2025 | 302.35 | 304.30 | 299.20 | 301.65 | 0.80 | 0.27% | 728 |
| Jan 27, 2025 | 305.10 | 307.70 | 297.95 | 300.85 | 0.55 | 0.18% | 1,877 |
| Jan 24, 2025 | 312.35 | 316.20 | 298.55 | 300.30 | -11.85 | -3.80% | 3,109 |
| Jan 23, 2025 | 310.85 | 313.30 | 310.10 | 312.15 | 5.40 | 1.76% | 858 |
| Jan 22, 2025 | 305.60 | 308.90 | 304.35 | 306.75 | -0.15 | -0.05% | 682 |
| Jan 21, 2025 | 305.10 | 306.90 | 303.55 | 306.90 | 4.40 | 1.45% | 428 |
| Jan 20, 2025 | 305.95 | 306.65 | 302.30 | 302.50 | -2.50 | -0.82% | 394 |
| Jan 17, 2025 | 303.75 | 305.70 | 302.45 | 305.00 | 1.60 | 0.53% | 730 |
| Jan 16, 2025 | 305.55 | 305.55 | 302.30 | 303.40 | 0.55 | 0.18% | 1,385 |
| Jan 15, 2025 | 292.30 | 302.90 | 292.15 | 302.85 | 13.60 | 4.70% | 838 |
| Jan 14, 2025 | 292.25 | 292.45 | 289.25 | 289.25 | 0.30 | 0.10% | 648 |
| Jan 13, 2025 | 287.80 | 289.90 | 283.60 | 288.95 | 0.55 | 0.19% | 920 |
| Jan 10, 2025 | 294.00 | 294.10 | 288.00 | 288.40 | -5.60 | -1.90% | 604 |
| Jan 9, 2025 | 292.90 | 296.75 | 291.75 | 294.00 | 0.65 | 0.22% | 322 |
| Jan 8, 2025 | 293.75 | 294.35 | 291.10 | 293.35 | 1.65 | 0.57% | 398 |
| Jan 7, 2025 | 290.90 | 291.90 | 288.65 | 291.70 | -0.20 | -0.07% | 58 |
| Jan 6, 2025 | 293.15 | 294.90 | 291.00 | 291.90 | 0.35 | 0.12% | 1,043 |
| Jan 3, 2025 | 290.25 | 292.00 | 289.20 | 291.55 | -1.55 | -0.53% | 345 |
| Jan 2, 2025 | 285.70 | 293.70 | 285.70 | 293.10 | 8.00 | 2.81% | 540 |