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
2022-12-30 138.38 138.38 136.82 136.90 0.0M
2022-12-29 136.10 138.04 134.50 138.00 0.0M
2022-12-28 137.28 138.50 135.76 136.14 0.0M
2022-12-27 137.42 140.80 137.36 137.60 0.0M
2022-12-23 137.70 138.52 136.64 138.16 0.0M
2022-12-22 138.90 138.96 135.50 137.04 0.0M
2022-12-21 137.70 139.14 135.50 138.12 0.0M
2022-12-20 135.40 137.42 135.34 137.10 0.0M
2022-12-19 138.40 139.50 135.78 135.96 0.0M
2022-12-16 139.58 140.34 136.50 138.06 0.0M
2022-12-15 143.96 144.88 137.52 141.86 0.0M
2022-12-14 149.06 150.00 144.20 144.20 0.0M
2022-12-13 149.44 153.12 147.06 148.88 0.0M
2022-12-12 146.76 149.42 145.46 149.34 0.0M
2022-12-09 145.50 146.98 145.36 146.90 0.0M
2022-12-08 146.80 148.28 145.90 146.00 0.0M
2022-12-07 147.46 149.22 146.58 149.22 0.0M
2022-12-06 148.36 149.78 146.68 146.72 0.0M
2022-12-05 149.00 151.18 147.44 149.62 0.0M
2022-12-02 148.84 150.84 148.12 148.68 0.0M
2022-12-01 151.92 151.98 147.80 149.88 0.0M
2022-11-30 148.54 150.46 146.78 150.46 0.0M
2022-11-29 146.64 149.00 145.84 149.00 0.0M
2022-11-28 148.40 148.40 145.74 145.74 0.0M
2022-11-25 148.76 149.96 148.06 148.06 0.0M
2022-11-24 147.92 149.24 147.92 148.62 0.0M
2022-11-23 150.12 151.14 147.92 148.52 0.0M
2022-11-22 148.96 151.08 148.08 149.98 0.0M
2022-11-21 147.64 149.72 147.64 148.70 0.0M
2022-11-18 144.42 148.00 144.38 146.68 0.0M
2022-11-17 147.86 148.00 144.70 145.02 0.0M
2022-11-16 148.92 148.92 146.02 146.98 0.0M
2022-11-15 149.48 151.04 148.18 148.70 0.0M
2022-11-14 150.26 151.08 148.86 149.28 0.0M
2022-11-11 153.32 154.00 151.04 151.14 0.0M
2022-11-10 145.08 153.34 145.08 151.58 0.0M
2022-11-09 149.62 149.64 145.50 145.50 0.0M
2022-11-08 147.24 150.00 146.18 149.00 0.0M
2022-11-07 146.08 147.08 144.40 146.64 0.0M
2022-11-04 143.42 146.42 143.26 144.78 0.0M
2022-11-03 145.78 147.62 142.40 142.84 0.0M
2022-11-02 148.70 149.38 145.80 145.94 0.0M
2022-11-01 150.40 151.40 148.78 148.92 0.0M
2022-10-31 151.72 151.72 150.34 150.50 0.0M
2022-10-28 146.58 151.60 146.32 151.60 0.0M
2022-10-27 146.04 148.98 145.98 147.40 0.0M
2022-10-26 150.00 150.00 146.10 146.10 0.0M
2022-10-25 143.08 147.84 141.84 147.30 0.0M
2022-10-24 142.86 145.52 141.52 143.50 0.0M
2022-10-21 147.26 148.98 135.04 141.66 0.0M
2022-10-20 148.40 149.56 145.38 145.38 0.0M
2022-10-19 149.22 151.50 147.82 149.24 0.0M
2022-10-18 145.94 149.00 145.80 147.52 0.0M
2022-10-17 141.90 144.76 140.54 144.32 0.0M
2022-10-14 145.74 147.36 141.30 141.30 0.0M
2022-10-13 140.26 144.74 135.98 144.50 0.0M
2022-10-12 141.78 142.84 141.54 141.54 0.0M
2022-10-11 141.02 142.62 139.62 142.62 0.0M
2022-10-10 142.08 143.42 141.30 141.30 0.0M
2022-10-07 145.46 145.84 141.88 142.26 0.0M
2022-10-06 146.00 147.14 144.88 145.54 0.0M
2022-10-05 145.54 146.56 143.50 146.56 0.0M
2022-10-04 143.22 145.42 143.22 145.02 0.0M
2022-10-03 138.22 141.64 137.68 141.20 0.0M
2022-09-30 139.26 143.10 137.80 137.80 0.0M
2022-09-29 144.88 144.88 139.74 140.22 0.0M
2022-09-28 142.68 144.34 140.60 144.26 0.0M
2022-09-27 143.68 145.54 142.50 142.88 0.0M
2022-09-26 143.80 145.78 142.38 143.20 0.0M
2022-09-23 146.06 146.66 142.90 143.88 0.0M
2022-09-22 150.64 151.40 144.78 146.40 0.0M
2022-09-21 154.24 155.82 152.44 152.72 0.0M
2022-09-20 155.16 155.16 153.04 154.46 0.0M
2022-09-19 152.26 155.00 151.34 155.00 0.0M
2022-09-16 155.04 155.44 151.62 152.08 0.0M
2022-09-15 157.34 158.36 155.92 156.20 0.0M
2022-09-14 155.32 156.90 154.74 156.16 0.0M
2022-09-13 160.84 161.20 156.98 157.16 0.0M
2022-09-12 157.02 161.00 156.26 160.48 0.0M
2022-09-09 154.22 157.30 153.08 157.30 0.0M
2022-09-08 152.56 152.62 151.20 151.20 0.0M
2022-09-07 149.86 151.16 149.66 150.30 0.0M
2022-09-06 150.84 152.44 148.68 150.32 0.0M
2022-09-05 151.88 152.04 150.28 151.38 0.0M
2022-09-02 150.94 153.58 150.70 150.70 0.0M
2022-09-01 151.04 151.84 149.08 151.58 0.0M
2022-08-31 154.70 155.88 151.50 151.50 0.0M
2022-08-30 154.92 155.86 153.34 153.86 0.0M
2022-08-29 157.48 157.48 154.54 156.02 0.0M
2022-08-26 161.80 162.64 158.06 158.06 0.0M
2022-08-25 160.24 161.94 159.26 161.94 0.0M
2022-08-24 158.22 159.76 157.78 159.64 0.0M
2022-08-23 158.50 161.50 158.14 158.44 0.0M
2022-08-22 162.28 162.28 157.62 158.02 0.0M
2022-08-19 162.88 162.96 161.00 162.24 0.0M
2022-08-18 160.86 163.04 160.66 163.04 0.0M
2022-08-17 162.90 162.94 159.84 161.08 0.0M
2022-08-16 162.72 163.54 161.12 162.76 0.0M
2022-08-15 161.70 163.14 160.36 163.14 0.0M
2022-08-12 158.22 161.78 158.22 161.78 0.0M
2022-08-11 158.24 159.32 157.42 158.36 0.0M
2022-08-10 154.74 158.26 154.64 157.76 0.0M
2022-08-09 154.78 155.18 153.48 155.18 0.0M
2022-08-08 155.24 157.08 154.30 154.30 0.0M
2022-08-05 153.96 155.04 153.40 154.26 0.0M
2022-08-04 153.00 153.72 152.32 153.06 0.0M
2022-08-03 149.10 153.04 149.10 153.02 0.0M
2022-08-02 148.50 150.10 147.88 149.18 0.0M
2022-08-01 150.46 151.00 149.00 149.48 0.0M
2022-07-29 148.70 151.60 147.72 150.70 0.0M
2022-07-28 147.92 149.82 145.28 148.50 0.0M
2022-07-27 148.14 149.98 146.70 149.22 0.0M
2022-07-26 150.08 151.76 147.28 148.08 0.0M
2022-07-25 149.98 151.60 148.50 150.20 0.0M
2022-07-22 146.68 157.46 146.52 150.46 0.0M
2022-07-21 146.00 146.96 145.00 146.84 0.0M
2022-07-20 144.50 145.08 143.94 145.02 0.0M
2022-07-19 140.52 143.84 139.40 143.84 0.0M
2022-07-18 142.50 143.64 139.68 139.68 0.0M
2022-07-15 135.96 141.98 135.66 141.98 0.0M
2022-07-14 139.60 139.60 135.00 136.42 0.0M
2022-07-13 139.30 139.30 135.94 138.26 0.0M
2022-07-12 139.56 140.74 135.28 140.74 0.0M
2022-07-11 138.98 140.42 138.80 139.88 0.0M
2022-07-08 138.58 140.72 138.20 140.72 0.0M
2022-07-07 135.96 139.46 135.90 138.90 0.0M
2022-07-06 135.86 137.10 135.28 135.40 0.0M
2022-07-05 134.84 135.66 132.26 135.20 0.0M
2022-07-04 133.18 135.88 132.00 133.52 0.0M
2022-07-01 131.80 134.88 131.68 134.88 0.0M
2022-06-30 131.96 132.68 129.34 131.72 0.0M
2022-06-29 135.48 135.52 132.58 132.86 0.0M
2022-06-28 137.16 141.92 136.70 136.94 0.0M
2022-06-27 139.16 140.02 136.60 136.84 0.0M
2022-06-24 134.92 138.00 134.90 137.88 0.0M
2022-06-23 136.34 138.50 132.80 134.86 0.0M
2022-06-22 137.18 137.68 134.82 137.68 0.0M
2022-06-21 139.40 139.96 136.90 137.32 0.0M
2022-06-20 135.00 139.56 135.00 139.56 0.0M
2022-06-17 132.50 137.80 131.48 137.80 0.0M
2022-06-16 140.50 142.00 129.36 130.10 0.0M
2022-06-15 138.28 141.38 137.94 139.98 0.0M
2022-06-14 141.96 142.24 137.74 138.56 0.0M
2022-06-13 144.86 144.86 139.74 139.74 0.0M
2022-06-10 151.58 151.94 147.30 147.56 0.0M
2022-06-09 155.14 156.14 151.78 151.78 0.0M
2022-06-08 157.18 157.64 154.50 155.00 0.0M
2022-06-07 156.00 158.02 154.48 157.36 0.0M
2022-06-06 156.44 159.00 156.44 157.50 0.0M
2022-06-03 157.78 157.78 155.26 155.40 0.0M
2022-06-02 155.50 157.44 155.36 157.44 0.0M
2022-06-01 158.68 158.76 154.32 156.74 0.0M
2022-05-31 158.98 159.00 156.86 156.94 0.0M
2022-05-30 157.96 159.78 157.96 159.64 0.0M
2022-05-27 154.48 158.06 153.98 157.84 0.0M
2022-05-26 149.88 155.00 149.88 155.00 0.0M
2022-05-25 146.00 151.00 145.36 151.00 0.0M
2022-05-24 147.48 148.00 142.84 144.90 0.0M
2022-05-23 145.98 149.34 144.80 148.94 0.0M
2022-05-20 146.56 150.00 142.38 144.68 0.0M
2022-05-19 148.24 148.24 144.88 144.88 0.0M
2022-05-18 153.24 153.84 148.62 148.76 0.0M
2022-05-17 150.40 154.16 150.22 153.00 0.0M
2022-05-16 151.02 153.50 148.30 150.24 0.0M
2022-05-13 148.66 154.00 147.88 152.48 0.0M
2022-05-12 149.88 153.00 144.78 146.58 0.0M
2022-05-11 153.50 156.50 151.76 151.86 0.0M
2022-05-10 154.50 155.52 150.86 153.70 0.0M
2022-05-09 157.56 157.96 151.78 151.78 0.0M
2022-05-06 162.32 162.32 156.50 157.60 0.0M
2022-05-05 167.18 168.20 161.20 162.22 0.0M
2022-05-04 164.06 167.96 161.50 167.96 0.0M
2022-05-03 163.40 164.00 162.72 163.88 0.0M
2022-05-02 166.32 167.20 159.72 159.72 0.0M
2022-04-29 172.16 172.50 165.92 165.92 0.0M
2022-04-28 170.38 174.50 169.50 174.14 0.0M
2022-04-27 169.60 170.72 166.56 168.98 0.0M
2022-04-26 172.00 172.28 168.60 168.60 0.0M
2022-04-25 165.68 170.10 164.90 169.74 0.0M
2022-04-22 172.32 174.30 167.50 167.50 0.0M
2022-04-21 174.48 175.82 171.12 171.16 0.0M
2022-04-20 172.78 174.90 172.28 174.18 0.0M
2022-04-19 171.58 174.28 170.18 173.14 0.0M
2022-04-14 164.76 169.00 164.34 167.94 0.0M
2022-04-13 162.78 164.16 161.38 164.16 0.0M
2022-04-12 162.50 164.60 161.82 161.82 0.0M
2022-04-11 167.40 167.40 163.20 164.02 0.0M
2022-04-08 167.72 170.46 167.72 169.20 0.0M
2022-04-07 167.56 168.76 164.64 168.48 0.0M
2022-04-06 170.68 170.68 166.60 167.82 0.0M
2022-04-05 170.60 173.46 169.84 170.12 0.0M
2022-04-04 170.20 171.50 168.94 170.62 0.0M
2022-04-01 169.60 171.24 168.68 168.68 0.0M
2022-03-31 170.35 171.40 170.00 170.00 0.0M
2022-03-30 172.05 172.05 168.95 169.60 0.0M
2022-03-29 172.35 174.00 171.85 172.00 0.0M
2022-03-28 173.45 173.95 169.80 172.35 0.0M
2022-03-25 171.40 173.45 171.00 172.50 0.0M
2022-03-24 169.70 171.55 169.70 171.50 0.0M
2022-03-23 173.60 173.75 168.50 169.15 0.0M
2022-03-22 172.05 175.55 172.00 173.60 0.0M
2022-03-21 172.05 173.85 170.75 172.00 0.0M
2022-03-18 168.25 172.65 167.55 172.30 0.0M
2022-03-17 163.00 169.15 162.55 167.30 0.0M
2022-03-16 161.30 165.65 160.90 164.20 0.0M
2022-03-15 157.15 162.25 155.75 160.85 0.0M
2022-03-14 155.30 159.35 154.30 158.25 0.0M
2022-03-11 154.20 156.80 154.00 154.00 0.0M
2022-03-10 152.35 155.30 150.00 154.65 0.0M
2022-03-09 147.20 153.60 147.20 153.15 0.0M
2022-03-08 144.60 150.00 143.20 149.00 0.0M
2022-03-07 157.25 157.25 146.50 146.50 0.0M
2022-03-04 161.25 162.60 156.50 157.25 0.0M
2022-03-03 162.90 164.60 161.70 162.75 0.0M
2022-03-02 160.60 163.80 159.95 161.90 0.0M
2022-03-01 174.95 175.25 159.15 159.95 0.0M
2022-02-28 171.45 173.55 168.55 173.25 0.0M
2022-02-25 167.50 171.65 166.70 171.55 0.0M
2022-02-24 164.50 168.20 159.05 168.20 0.0M
2022-02-23 170.20 171.45 167.65 167.65 0.0M
2022-02-22 162.00 173.10 160.00 170.95 0.0M
2022-02-21 171.60 172.80 165.05 165.05 0.0M
2022-02-18 170.80 175.05 170.80 172.05 0.0M
2022-02-17 174.45 175.00 171.25 171.55 0.0M
2022-02-16 174.40 175.20 173.15 174.40 0.0M
2022-02-15 170.00 174.70 169.40 173.45 0.0M
2022-02-14 168.80 171.45 165.35 169.65 0.0M
2022-02-11 171.20 172.90 167.75 168.95 0.0M
2022-02-10 171.65 174.40 170.20 170.20 0.0M
2022-02-09 171.30 173.70 169.75 171.90 0.0M
2022-02-08 164.25 170.20 164.10 170.20 0.0M
2022-02-07 161.90 165.00 161.70 165.00 0.0M
2022-02-04 161.35 163.80 159.05 163.50 0.0M
2022-02-03 162.00 163.40 160.75 160.75 0.0M
2022-02-02 164.00 165.00 160.70 163.00 0.0M
2022-02-01 160.05 163.00 159.05 163.00 0.0M
2022-01-31 159.20 160.20 157.00 160.20 0.0M
2022-01-28 155.70 157.80 152.05 157.80 0.0M
2022-01-27 154.45 159.10 153.45 154.00 0.0M
2022-01-26 152.80 158.50 152.70 155.65 0.0M
2022-01-25 138.70 154.05 138.00 153.85 0.0M
2022-01-24 140.70 141.10 135.20 138.70 0.0M
2022-01-21 141.60 142.45 139.35 139.35 0.0M
2022-01-20 143.65 145.00 140.70 141.85 0.0M
2022-01-19 145.45 147.20 142.55 142.55 0.0M
2022-01-18 148.30 148.30 145.95 146.55 0.0M
2022-01-17 147.05 148.55 146.95 147.90 0.0M
2022-01-14 151.25 152.20 144.55 146.95 0.0M
2022-01-13 151.75 153.55 151.70 152.10 0.0M
2022-01-12 154.75 155.35 152.85 152.85 0.0M
2022-01-11 152.80 154.30 152.55 154.30 0.0M
2022-01-10 154.45 156.00 151.15 152.20 0.0M
2022-01-07 153.60 154.00 151.20 153.80 0.0M
2022-01-06 152.05 154.70 150.75 153.90 0.0M
2022-01-05 153.65 155.00 151.60 151.60 0.0M
2022-01-04 149.50 154.10 148.75 154.10 0.0M
2022-01-03 144.90 148.80 144.35 148.65 0.0M