American Express

AXP
🏛️ germany →
283.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 144.35 145.30 144.35 144.60 0.0M
2021-12-29 145.65 146.15 144.20 144.80 0.0M
2021-12-28 145.45 147.15 144.95 145.60 0.0M
2021-12-27 145.20 145.55 143.45 145.15 0.0M
2021-12-23 143.05 147.25 142.90 145.35 0.0M
2021-12-22 142.45 143.80 141.80 143.70 0.0M
2021-12-21 139.05 142.65 138.20 142.25 0.0M
2021-12-20 140.15 140.75 136.75 138.10 0.0M
2021-12-17 143.85 144.50 138.80 142.60 0.0M
2021-12-16 144.05 146.00 143.45 143.75 0.0M
2021-12-15 145.05 145.40 141.05 143.95 0.0M
2021-12-14 145.40 145.50 142.50 144.80 0.0M
2021-12-13 148.10 149.40 144.05 144.60 0.0M
2021-12-10 148.50 150.20 146.70 147.80 0.0M
2021-12-09 148.25 149.40 147.15 148.85 0.0M
2021-12-08 148.75 150.35 147.80 149.05 0.0M
2021-12-07 143.45 150.25 143.10 148.15 0.0M
2021-12-06 139.50 144.10 138.45 143.15 0.0M
2021-12-03 139.45 141.05 136.00 137.20 0.0M
2021-12-02 134.50 139.25 132.90 139.05 0.0M
2021-12-01 136.00 138.50 133.00 133.00 0.0M
2021-11-30 138.65 139.10 134.55 134.65 0.0M
2021-11-29 140.40 144.40 137.30 140.10 0.0M
2021-11-26 152.00 152.00 136.55 138.50 0.0M
2021-11-25 153.35 154.50 152.55 154.30 0.0M
2021-11-24 152.30 153.00 149.70 152.75 0.0M
2021-11-23 151.85 152.70 149.50 151.05 0.0M
2021-11-22 154.95 156.55 151.95 152.65 0.0M
2021-11-19 155.40 156.50 151.95 153.95 0.0M
2021-11-18 159.45 159.45 154.85 154.90 0.0M
2021-11-17 159.65 160.50 157.55 159.05 0.0M
2021-11-16 161.30 162.20 158.45 160.20 0.0M
2021-11-15 158.30 161.00 158.30 160.90 0.0M
2021-11-12 158.80 159.80 156.85 158.85 0.0M
2021-11-11 158.35 159.45 157.60 158.30 0.0M
2021-11-10 155.75 159.10 155.10 158.35 0.0M
2021-11-09 154.55 155.85 154.20 154.85 0.0M
2021-11-08 152.35 157.10 152.35 154.95 0.0M
2021-11-05 149.30 154.00 149.05 153.00 0.0M
2021-11-04 149.05 150.25 148.85 149.05 0.0M
2021-11-03 149.50 150.35 148.40 148.85 0.0M
2021-11-02 149.85 151.20 149.05 149.40 0.0M
2021-11-01 151.00 151.85 149.80 150.05 0.0M
2021-10-29 149.70 152.10 148.95 150.00 0.0M
2021-10-28 154.35 154.60 148.30 148.80 0.0M
2021-10-27 156.50 158.20 153.35 153.35 0.0M
2021-10-26 157.45 158.55 153.35 156.40 0.0M
2021-10-25 160.45 161.50 156.90 157.00 0.0M
2021-10-22 152.55 162.00 152.05 160.65 0.0M
2021-10-21 154.35 155.00 151.20 152.35 0.0M
2021-10-20 152.90 154.05 151.90 154.05 0.0M
2021-10-19 151.65 152.90 151.60 151.60 0.0M
2021-10-18 152.20 152.50 150.70 152.25 0.0M
2021-10-15 147.80 153.20 147.80 152.80 0.0M
2021-10-14 146.45 148.40 146.15 147.55 0.0M
2021-10-13 150.65 151.70 144.40 145.75 0.0M
2021-10-12 149.95 152.35 149.20 151.85 0.0M
2021-10-11 151.75 152.65 150.05 150.75 0.0M
2021-10-08 151.40 152.15 150.15 151.80 0.0M
2021-10-07 150.60 152.80 150.00 150.70 0.0M
2021-10-06 150.75 150.75 147.50 150.00 0.0M
2021-10-05 149.15 151.85 148.40 151.60 0.0M
2021-10-04 150.35 151.40 148.40 148.65 0.0M
2021-10-01 144.10 149.40 143.20 149.40 0.0M
2021-09-30 148.40 149.20 144.90 144.90 0.0M
2021-09-29 148.60 149.60 146.75 148.20 0.0M
2021-09-28 151.75 152.10 148.00 148.00 0.0M
2021-09-27 150.45 152.30 150.35 151.00 0.0M
2021-09-24 147.30 150.00 146.60 150.00 0.0M
2021-09-23 143.20 147.90 143.20 147.90 0.0M
2021-09-22 139.85 143.70 139.45 143.65 0.0M
2021-09-21 137.95 141.00 137.30 140.20 0.0M
2021-09-20 138.05 138.05 134.85 135.40 0.0M
2021-09-17 138.60 139.35 137.45 139.05 0.0M
2021-09-16 136.45 139.75 136.45 138.60 0.0M
2021-09-15 135.45 137.15 134.45 137.00 0.0M
2021-09-14 136.85 138.75 134.90 134.90 0.0M
2021-09-13 135.25 137.05 134.85 136.65 0.0M
2021-09-10 135.00 136.50 134.90 134.90 0.0M
2021-09-09 133.60 137.20 133.40 135.20 0.0M
2021-09-08 135.35 135.70 133.10 134.05 0.0M
2021-09-07 134.40 135.45 133.85 135.30 0.0M
2021-09-06 133.50 134.80 132.50 133.90 0.0M
2021-09-03 136.60 136.95 133.05 134.20 0.0M
2021-09-02 138.40 139.80 136.10 136.10 0.0M
2021-09-01 140.70 141.55 138.80 138.80 0.0M
2021-08-31 139.70 140.80 138.65 140.50 0.0M
2021-08-30 144.85 144.85 139.25 139.25 0.0M
2021-08-27 140.90 143.20 140.85 143.00 0.0M
2021-08-26 140.70 142.05 140.10 140.85 0.0M
2021-08-25 137.00 142.10 137.00 141.45 0.0M
2021-08-24 137.45 137.65 136.65 137.00 0.0M
2021-08-23 136.45 137.70 136.45 136.80 0.0M
2021-08-20 136.10 136.70 135.15 136.30 0.0M
2021-08-19 138.40 138.75 134.80 136.45 0.0M
2021-08-18 140.80 140.90 138.70 138.70 0.0M
2021-08-17 140.65 141.60 139.35 140.60 0.0M
2021-08-16 140.05 140.80 138.30 140.55 0.0M
2021-08-13 143.75 143.95 140.40 140.90 0.0M
2021-08-12 145.05 145.55 143.30 143.45 0.0M
2021-08-11 144.95 145.30 143.90 145.25 0.0M
2021-08-10 145.75 146.45 143.90 145.00 0.0M
2021-08-09 145.80 145.90 143.90 145.40 0.0M
2021-08-06 143.10 146.80 143.00 145.45 0.0M
2021-08-05 141.90 143.70 141.40 143.50 0.0M
2021-08-04 142.60 143.75 140.90 142.15 0.0M
2021-08-03 143.30 143.35 139.25 142.30 0.0M
2021-08-02 144.60 145.65 142.35 143.00 0.0M
2021-07-30 144.05 145.30 143.55 143.75 0.0M
2021-07-29 143.95 146.10 143.30 144.50 0.0M
2021-07-28 146.35 147.50 143.65 143.65 0.0M
2021-07-27 146.30 148.00 145.00 146.25 0.0M
2021-07-26 146.65 148.50 146.00 146.45 0.0M
2021-07-23 146.60 152.90 145.50 147.15 0.0M
2021-07-22 146.80 147.00 143.80 144.85 0.0M
2021-07-21 144.30 146.70 143.65 146.40 0.0M
2021-07-20 139.50 143.75 138.65 143.30 0.0M
2021-07-19 143.80 143.85 136.90 138.10 0.0M
2021-07-16 146.90 147.40 143.85 144.20 0.0M
2021-07-15 145.80 146.75 144.95 146.20 0.0M
2021-07-14 146.45 147.50 144.90 145.75 0.0M
2021-07-13 146.60 147.70 146.05 146.85 0.0M
2021-07-12 145.10 146.85 143.70 146.65 0.0M
2021-07-09 141.75 145.30 141.40 144.55 0.0M
2021-07-08 144.75 144.75 139.75 141.50 0.0M
2021-07-07 144.50 146.35 143.15 144.90 0.0M
2021-07-06 142.55 147.00 142.10 143.50 0.0M
2021-07-05 142.50 143.00 141.60 143.00 0.0M
2021-07-02 141.35 142.65 140.85 142.00 0.0M
2021-07-01 139.80 141.00 139.15 140.95 0.0M
2021-06-30 138.45 140.25 137.60 139.40 0.0M
2021-06-29 138.95 139.40 137.40 137.90 0.0M
2021-06-28 142.80 142.85 136.75 137.70 0.0M
2021-06-25 142.60 142.60 140.55 142.15 0.0M
2021-06-24 139.25 141.25 138.85 141.05 0.0M
2021-06-23 138.75 139.65 137.75 139.45 0.0M
2021-06-22 139.50 139.70 136.60 138.05 0.0M
2021-06-21 133.10 138.35 132.70 138.35 0.0M
2021-06-18 136.65 136.65 132.85 133.65 0.0M
2021-06-17 137.05 138.85 135.20 136.40 0.0M
2021-06-16 136.60 137.90 136.60 137.70 0.0M
2021-06-15 135.30 137.50 134.60 137.30 0.0M
2021-06-14 135.70 136.30 135.00 135.15 0.0M
2021-06-11 133.50 135.40 133.50 135.40 0.0M
2021-06-10 134.55 135.45 133.55 133.70 0.0M
2021-06-09 136.30 137.30 134.30 135.30 0.0M
2021-06-08 136.40 137.05 134.50 137.05 0.0M
2021-06-07 135.25 136.70 134.95 135.95 0.0M
2021-06-04 136.10 136.70 134.40 135.50 0.0M
2021-06-03 134.85 136.10 133.80 135.90 0.0M
2021-06-02 134.35 135.65 133.85 134.90 0.0M
2021-06-01 132.10 134.30 131.45 134.30 0.0M
2021-05-31 131.80 131.95 131.20 131.70 0.0M
2021-05-28 132.05 132.35 130.65 131.65 0.0M
2021-05-27 130.35 131.35 129.60 130.40 0.0M
2021-05-26 129.10 130.65 129.00 130.35 0.0M
2021-05-25 130.05 130.70 129.15 129.25 0.0M
2021-05-24 128.80 129.70 128.60 129.50 0.0M
2021-05-21 127.80 130.05 127.05 129.05 0.0M
2021-05-20 126.60 127.60 125.80 127.60 0.0M
2021-05-19 126.60 126.75 124.50 126.75 0.0M
2021-05-18 129.65 129.65 127.60 127.60 0.0M
2021-05-17 129.55 129.60 128.50 128.50 0.0M
2021-05-14 128.75 129.80 127.70 129.80 0.0M
2021-05-13 125.90 128.05 125.05 127.35 0.0M
2021-05-12 127.05 127.85 126.50 126.90 0.0M
2021-05-11 130.70 130.75 126.60 127.10 0.0M
2021-05-10 131.75 132.00 130.70 131.65 0.0M
2021-05-07 129.85 130.70 127.50 130.65 0.0M
2021-05-06 130.65 130.65 127.85 129.35 0.0M
2021-05-05 129.30 130.55 128.55 130.45 0.0M
2021-05-04 128.80 129.10 127.45 128.50 0.0M
2021-05-03 127.50 129.35 127.25 129.15 0.0M
2021-04-30 127.25 127.80 126.65 127.65 0.0M
2021-04-29 126.45 127.75 125.95 127.75 0.0M
2021-04-28 124.15 126.55 124.00 126.00 0.0M
2021-04-27 124.45 124.55 123.35 124.45 0.0M
2021-04-26 119.55 125.00 119.00 124.20 0.0M
2021-04-23 122.85 122.85 116.30 119.55 0.0M
2021-04-22 122.50 123.90 121.55 122.80 0.0M
2021-04-21 120.35 122.55 119.30 122.10 0.0M
2021-04-20 123.10 123.20 120.20 120.65 0.0M
2021-04-19 125.25 125.25 123.10 123.10 0.0M
2021-04-16 123.60 125.25 123.60 125.25 0.0M
2021-04-15 123.65 124.05 122.10 123.60 0.0M
2021-04-14 122.30 124.10 121.75 123.40 0.0M
2021-04-13 124.40 124.50 121.00 122.20 0.0M
2021-04-12 124.25 124.75 123.35 123.80 0.0M
2021-04-09 123.45 125.10 123.40 124.15 0.0M
2021-04-08 124.10 124.65 122.00 122.80 0.0M
2021-04-07 122.75 124.65 122.65 123.90 0.0M
2021-04-06 123.95 124.60 122.30 123.15 0.0M
2021-04-01 120.30 122.75 120.30 122.75 0.0M
2021-03-31 121.68 122.58 120.40 120.78 0.0M
2021-03-30 121.42 123.02 121.08 122.22 0.0M
2021-03-29 121.74 122.00 119.38 121.56 0.0M
2021-03-26 121.44 122.50 119.92 121.42 0.0M
2021-03-25 117.54 121.02 116.00 120.80 0.0M
2021-03-24 114.88 118.32 114.76 117.14 0.0M
2021-03-23 117.36 117.50 114.50 114.84 0.0M
2021-03-22 117.86 118.18 116.58 117.38 0.0M
2021-03-19 119.50 120.52 117.80 118.30 0.0M
2021-03-18 121.40 121.76 119.82 119.82 0.0M
2021-03-17 120.04 120.90 119.10 120.58 0.0M
2021-03-16 123.08 124.50 120.04 120.52 0.0M
2021-03-15 124.94 125.38 122.36 123.28 0.0M
2021-03-12 123.46 126.26 123.30 124.32 0.0M
2021-03-11 123.86 123.86 121.64 123.08 0.0M
2021-03-10 123.02 124.24 122.20 122.84 0.0M
2021-03-09 126.70 128.50 121.20 122.10 0.0M
2021-03-08 125.78 127.64 122.88 127.20 0.0M
2021-03-05 119.44 123.90 118.60 123.90 0.0M
2021-03-04 118.32 120.60 116.90 119.46 0.0M
2021-03-03 116.18 119.32 115.32 118.24 0.0M
2021-03-02 114.80 116.34 114.58 115.38 0.0M
2021-03-01 113.02 115.94 112.46 115.40 0.0M
2021-02-26 110.00 113.86 109.52 111.90 0.0M
2021-02-25 114.94 115.48 111.66 112.70 0.0M
2021-02-24 112.20 116.08 112.20 115.26 0.0M
2021-02-23 112.78 113.60 110.84 112.98 0.0M
2021-02-22 108.60 112.18 107.62 111.56 0.0M
2021-02-19 105.86 109.94 105.66 109.20 0.0M
2021-02-18 106.88 106.88 104.56 105.92 0.0M
2021-02-17 108.38 108.52 106.80 107.08 0.0M
2021-02-16 107.60 107.92 106.16 107.92 0.0M
2021-02-15 107.24 107.90 106.76 107.14 0.0M
2021-02-12 105.42 107.54 105.08 107.18 0.0M
2021-02-11 105.04 106.38 105.02 105.20 0.0M
2021-02-10 104.90 106.74 104.44 105.86 0.0M
2021-02-09 106.14 106.26 104.32 104.40 0.0M
2021-02-08 105.04 106.32 104.90 106.04 0.0M
2021-02-05 104.30 105.96 103.92 104.48 0.0M
2021-02-04 100.50 104.78 100.22 104.00 0.0M
2021-02-03 100.18 100.84 99.58 100.32 0.0M
2021-02-02 97.17 101.60 97.16 101.32 0.0M
2021-02-01 96.48 98.53 96.00 97.49 0.0M
2021-01-29 97.84 97.84 95.87 96.51 0.0M
2021-01-28 93.58 99.00 93.18 98.47 0.0M
2021-01-27 95.04 96.11 93.20 94.45 0.0M
2021-01-26 99.43 99.94 95.37 95.59 0.0M
2021-01-25 105.00 105.50 99.30 99.75 0.0M
2021-01-22 104.60 104.66 102.94 104.00 0.0M
2021-01-21 106.76 106.82 103.88 104.86 0.0M
2021-01-20 104.42 106.96 104.42 106.96 0.0M
2021-01-19 100.74 105.28 100.74 104.52 0.0M
2021-01-18 100.90 101.52 100.88 100.88 0.0M
2021-01-15 101.18 102.28 100.68 101.50 0.0M
2021-01-14 101.28 102.38 100.78 101.66 0.0M
2021-01-13 99.52 101.46 99.52 100.98 0.0M
2021-01-12 99.45 100.52 99.35 99.60 0.0M
2021-01-11 99.49 99.58 98.32 99.50 0.0M
2021-01-08 99.49 100.12 97.93 98.54 0.0M
2021-01-07 99.81 103.00 96.47 99.24 0.0M
2021-01-06 96.76 101.36 95.40 99.94 0.0M
2021-01-05 96.37 96.63 95.57 96.59 0.0M
2021-01-04 98.47 99.62 95.46 96.06 0.0M