American Express

AXP
🏛️ germany →
280.05
Last Update: 2025-10-01
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
2023-12-29 169.15 170.65 169.05 169.45 0.0M
2023-12-28 167.80 169.60 167.00 169.50 0.0M
2023-12-27 167.85 168.95 167.45 168.05 0.0M
2023-12-22 166.80 168.60 166.35 168.30 0.0M
2023-12-21 165.90 168.30 164.60 167.35 0.0M
2023-12-20 169.45 169.55 165.50 165.50 0.0M
2023-12-19 167.20 169.20 166.20 169.20 0.0M
2023-12-18 165.15 167.35 164.00 166.60 0.0M
2023-12-15 163.00 166.00 162.60 166.00 0.0M
2023-12-14 160.20 163.20 159.00 162.50 0.0M
2023-12-13 159.25 160.50 157.85 160.50 0.0M
2023-12-12 156.20 158.10 155.40 158.00 0.0M
2023-12-11 157.20 157.60 155.55 156.60 0.0M
2023-12-08 155.85 157.15 155.60 157.05 0.0M
2023-12-07 154.75 156.45 154.50 156.25 0.0M
2023-12-06 158.50 159.20 155.75 155.90 0.0M
2023-12-05 160.10 160.30 154.70 158.00 0.0M
2023-12-04 160.25 161.65 158.80 160.00 0.0M
2023-12-01 157.25 160.05 156.10 160.00 0.0M
2023-11-30 153.65 156.85 152.50 156.85 0.0M
2023-11-29 150.40 153.50 150.40 153.25 0.0M
2023-11-28 150.50 150.80 148.95 150.80 0.0M
2023-11-27 149.70 150.40 148.10 150.10 0.0M
2023-11-24 151.25 151.25 149.45 150.45 0.0M
2023-11-23 149.60 151.30 149.55 150.25 0.0M
2023-11-22 149.00 151.20 148.65 150.35 0.0M
2023-11-21 149.50 149.95 148.50 148.50 0.0M
2023-11-20 149.30 150.55 148.20 150.25 0.0M
2023-11-17 147.20 148.50 146.15 148.35 0.0M
2023-11-16 147.10 147.45 145.55 146.15 0.0M
2023-11-15 145.20 146.75 144.50 146.75 0.0M
2023-11-14 143.70 145.30 143.70 144.75 0.0M
2023-11-13 143.50 145.30 143.50 144.25 0.0M
2023-11-10 142.80 144.00 141.90 144.00 0.0M
2023-11-09 143.45 143.75 142.25 143.00 0.0M
2023-11-08 143.50 143.95 142.55 143.35 0.0M
2023-11-07 143.15 143.70 141.10 143.10 0.0M
2023-11-06 142.90 143.35 141.30 142.70 0.0M
2023-11-03 141.95 143.55 141.60 142.60 0.0M
2023-11-02 138.80 142.00 138.25 142.00 0.0M
2023-11-01 137.90 138.90 136.70 138.75 0.0M
2023-10-31 134.70 138.25 134.50 138.20 0.0M
2023-10-30 134.85 135.55 133.70 135.05 0.0M
2023-10-27 136.60 137.20 133.75 133.75 0.0M
2023-10-26 135.65 137.00 134.90 136.50 0.0M
2023-10-25 137.15 137.30 135.50 136.20 0.0M
2023-10-24 136.65 138.05 135.85 136.80 0.0M
2023-10-23 134.05 136.65 131.80 135.45 0.0M
2023-10-20 142.40 143.70 133.75 133.75 0.0M
2023-10-19 143.75 144.80 141.10 141.35 0.0M
2023-10-18 144.50 146.00 143.65 143.80 0.0M
2023-10-17 144.20 145.80 143.55 145.80 0.0M
2023-10-16 143.10 145.20 143.05 144.80 0.0M
2023-10-13 143.95 146.05 143.15 143.70 0.0M
2023-10-12 142.30 144.55 142.30 143.90 0.0M
2023-10-11 142.95 143.85 141.25 142.45 0.0M
2023-10-10 141.45 142.70 140.15 142.40 0.0M
2023-10-09 141.15 141.65 139.75 140.90 0.0M
2023-10-06 139.90 141.95 138.30 141.50 0.0M
2023-10-05 139.35 139.70 137.80 139.70 0.0M
2023-10-04 137.70 139.10 137.50 138.65 0.0M
2023-10-03 142.20 142.50 138.25 138.25 0.0M
2023-10-02 142.15 142.50 140.90 142.50 0.0M
2023-09-29 142.80 143.60 140.85 141.00 0.0M
2023-09-28 142.10 143.20 141.70 141.70 0.0M
2023-09-27 143.95 144.10 142.10 142.50 0.0M
2023-09-26 144.80 144.80 142.15 143.00 0.0M
2023-09-25 143.50 145.40 143.50 144.00 0.0M
2023-09-22 145.05 146.20 144.00 144.50 0.0M
2023-09-21 147.00 147.85 144.80 144.95 0.0M
2023-09-20 149.70 150.40 147.60 147.65 0.0M
2023-09-19 149.95 150.80 148.30 149.00 0.0M
2023-09-18 153.05 154.20 149.50 149.50 0.0M
2023-09-15 151.55 153.70 151.00 153.50 0.0M
2023-09-14 148.85 152.00 147.90 152.00 0.0M
2023-09-13 146.90 149.35 146.85 149.05 0.0M
2023-09-12 146.45 148.50 146.45 147.80 0.0M
2023-09-11 147.55 148.00 146.10 147.05 0.0M
2023-09-08 147.00 147.20 145.50 147.20 0.0M
2023-09-07 146.55 147.90 146.00 146.75 0.0M
2023-09-06 149.55 149.95 146.85 147.60 0.0M
2023-09-05 147.90 150.00 147.70 149.00 0.0M
2023-09-04 148.65 148.65 146.65 147.80 0.0M
2023-09-01 146.45 147.75 145.65 147.75 0.0M
2023-08-31 147.80 148.20 145.65 145.70 0.0M
2023-08-30 148.00 148.00 146.15 147.30 0.0M
2023-08-29 147.95 148.40 146.55 147.20 0.0M
2023-08-28 146.25 148.60 146.25 147.50 0.0M
2023-08-25 146.15 147.65 146.00 146.00 0.0M
2023-08-24 146.90 147.90 145.80 146.50 0.0M
2023-08-23 147.45 148.00 146.30 146.65 0.0M
2023-08-22 146.95 148.70 146.65 146.70 0.0M
2023-08-21 147.60 148.40 146.35 147.35 0.0M
2023-08-18 147.05 147.80 146.35 147.80 0.0M
2023-08-17 147.55 149.10 147.40 148.70 0.0M
2023-08-16 147.75 149.60 147.75 147.95 0.0M
2023-08-15 152.50 152.50 148.30 148.55 0.0M
2023-08-14 150.35 152.40 150.15 152.20 0.0M
2023-08-11 148.35 151.30 147.95 151.30 0.0M
2023-08-10 149.30 150.55 148.50 149.10 0.0M
2023-08-09 151.90 151.90 149.10 150.30 0.0M
2023-08-08 151.60 151.60 149.80 150.85 0.0M
2023-08-07 152.50 152.50 150.55 151.65 0.0M
2023-08-04 152.60 152.60 150.00 150.00 0.0M
2023-08-03 152.10 153.00 151.35 151.35 0.0M
2023-08-02 152.45 154.20 151.95 152.55 0.0M
2023-08-01 154.05 154.65 152.85 154.55 0.0M
2023-07-31 150.65 153.50 149.50 153.50 0.0M
2023-07-28 149.85 151.05 149.00 150.85 0.0M
2023-07-27 151.70 153.30 148.75 148.75 0.0M
2023-07-26 151.30 151.60 149.90 150.70 0.0M
2023-07-25 152.00 153.15 150.75 150.75 0.0M
2023-07-24 153.35 153.75 150.20 151.50 0.0M
2023-07-21 160.10 161.10 150.65 153.40 0.0M
2023-07-20 156.30 159.05 155.05 158.65 0.0M
2023-07-19 159.35 159.75 157.75 157.75 0.0M
2023-07-18 155.25 158.70 154.95 158.70 0.0M
2023-07-17 153.60 156.45 153.15 156.35 0.0M
2023-07-14 154.60 157.20 154.00 154.20 0.0M
2023-07-13 157.05 157.35 155.65 155.65 0.0M
2023-07-12 157.95 160.35 156.80 156.80 0.0M
2023-07-11 155.30 159.35 154.40 159.10 0.0M
2023-07-10 155.20 155.65 153.90 154.90 0.0M
2023-07-07 157.40 157.45 154.85 154.90 0.0M
2023-07-06 159.80 159.80 154.95 157.40 0.0M
2023-07-05 160.25 162.20 158.95 162.20 0.0M
2023-07-04 160.65 161.25 158.85 161.10 0.0M
2023-07-03 160.80 162.00 159.55 160.65 0.0M
2023-06-30 158.80 160.00 158.35 160.00 0.0M
2023-06-29 155.60 158.55 154.60 157.10 0.0M
2023-06-28 153.00 154.25 153.00 153.85 0.0M
2023-06-27 152.45 153.35 150.90 153.00 0.0M
2023-06-26 153.70 156.00 153.30 154.30 0.0M
2023-06-23 153.65 154.95 152.75 154.15 0.0M
2023-06-22 152.05 153.30 150.45 153.20 0.0M
2023-06-21 154.60 155.65 152.60 153.10 0.0M
2023-06-20 156.30 157.50 154.45 155.15 0.0M
2023-06-19 157.80 157.80 154.00 156.00 0.0M
2023-06-16 158.15 159.70 157.00 158.50 0.0M
2023-06-15 160.50 161.70 155.85 159.10 0.0M
2023-06-14 161.75 163.05 161.00 161.00 0.0M
2023-06-13 161.20 163.00 159.75 162.15 0.0M
2023-06-12 159.30 161.20 158.50 161.20 0.0M
2023-06-09 158.05 160.00 157.90 159.95 0.0M
2023-06-08 159.35 160.70 157.90 158.75 0.0M
2023-06-07 161.45 161.45 159.45 160.25 0.0M
2023-06-06 155.40 161.40 155.40 160.50 0.0M
2023-06-05 157.05 157.80 154.70 156.15 0.0M
2023-06-02 152.40 158.40 151.20 157.50 0.0M
2023-06-01 149.10 152.00 147.90 151.10 0.0M
2023-05-31 147.00 148.95 146.20 148.60 0.0M
2023-05-30 146.80 147.65 144.80 146.95 0.0M
2023-05-29 147.50 147.50 145.50 146.55 0.0M
2023-05-26 140.95 147.20 139.90 146.55 0.0M
2023-05-25 139.70 140.75 138.30 140.75 0.0M
2023-05-24 141.10 141.75 139.60 140.20 0.0M
2023-05-23 144.55 144.55 141.60 141.60 0.0M
2023-05-22 140.85 143.45 140.20 143.45 0.0M
2023-05-19 143.00 143.50 140.05 141.35 0.0M
2023-05-18 140.95 141.55 139.95 140.85 0.0M
2023-05-17 137.35 140.80 136.50 140.10 0.0M
2023-05-16 137.15 139.40 136.75 137.40 0.0M
2023-05-15 136.80 137.50 136.00 137.50 0.0M
2023-05-12 135.05 137.45 135.05 136.00 0.0M
2023-05-11 136.20 137.20 134.35 135.35 0.0M
2023-05-10 139.45 140.70 135.00 135.70 0.0M
2023-05-09 138.65 139.95 138.40 139.95 0.0M
2023-05-08 137.80 140.25 137.80 139.10 0.0M
2023-05-05 136.25 138.85 135.00 138.30 0.0M
2023-05-04 136.25 138.05 133.90 134.90 0.0M
2023-05-03 138.80 139.65 137.55 137.55 0.0M
2023-05-02 146.00 146.00 138.40 138.40 0.0M
2023-04-28 143.05 146.20 142.00 146.20 0.0M
2023-04-27 141.60 143.65 141.00 143.65 0.0M
2023-04-26 142.45 143.25 140.05 141.25 0.0M
2023-04-25 144.25 145.50 142.75 142.90 0.0M
2023-04-24 149.25 149.25 145.50 145.50 0.0M
2023-04-21 148.25 150.00 147.10 148.70 0.0M
2023-04-20 151.65 152.25 141.00 147.80 0.0M
2023-04-19 150.25 151.60 148.55 150.85 0.0M
2023-04-18 149.15 150.50 148.90 150.00 0.0M
2023-04-17 149.35 149.70 146.75 148.80 0.0M
2023-04-14 146.80 149.55 145.70 148.60 0.0M
2023-04-13 144.45 146.65 143.90 146.65 0.0M
2023-04-12 148.90 149.75 145.00 145.00 0.0M
2023-04-11 148.05 148.80 146.85 148.15 0.0M
2023-04-06 147.20 148.70 145.00 145.00 0.0M
2023-04-05 147.10 148.15 146.55 147.45 0.0M
2023-04-04 149.90 151.20 147.45 147.65 0.0M
2023-04-03 153.15 153.15 149.70 150.15 0.0M
2023-03-31 149.44 152.00 148.72 152.00 0.0M
2023-03-30 151.74 152.32 148.84 149.12 0.0M
2023-03-29 148.34 150.54 147.48 150.54 0.0M
2023-03-28 150.36 151.66 146.00 146.78 0.0M
2023-03-27 149.36 151.66 148.54 151.00 0.0M
2023-03-24 151.22 151.22 147.30 148.28 0.0M
2023-03-23 150.10 152.12 149.00 149.82 0.0M
2023-03-22 152.98 153.50 150.00 150.00 0.0M
2023-03-21 148.64 152.88 148.48 152.88 0.0M
2023-03-20 144.90 149.70 144.00 148.34 0.0M
2023-03-17 150.78 151.44 145.96 146.84 0.0M
2023-03-16 151.42 151.88 147.70 151.46 0.0M
2023-03-15 154.00 155.00 148.08 150.82 0.0M
2023-03-14 147.56 154.36 147.56 153.16 0.0M
2023-03-13 158.00 161.00 146.64 147.36 0.0M
2023-03-10 162.00 162.76 155.00 157.04 0.0M
2023-03-09 168.64 170.00 162.72 162.72 0.0M
2023-03-08 165.82 167.48 165.52 165.52 0.0M
2023-03-07 167.20 168.54 166.64 166.64 0.0M
2023-03-06 169.54 169.66 167.82 167.82 0.0M
2023-03-03 164.48 168.56 164.48 168.26 0.0M
2023-03-02 164.75 165.50 163.60 165.50 0.0M
2023-03-01 164.72 165.80 161.90 165.38 0.0M
2023-02-28 163.56 165.14 162.36 165.00 0.0M
2023-02-27 165.00 166.54 164.00 164.02 0.0M
2023-02-24 164.42 165.94 163.64 164.52 0.0M
2023-02-23 164.18 166.30 163.54 165.00 0.0M
2023-02-22 163.60 164.58 162.36 164.58 0.0M
2023-02-21 164.84 167.14 163.04 163.04 0.0M
2023-02-20 166.96 167.50 164.00 165.00 0.0M
2023-02-17 167.50 167.52 164.28 165.22 0.0M
2023-02-16 169.42 169.62 167.24 167.56 0.0M
2023-02-15 168.84 169.44 167.66 168.56 0.0M
2023-02-14 167.96 169.94 166.82 168.98 0.0M
2023-02-13 168.20 169.16 166.76 168.64 0.0M
2023-02-10 166.54 167.88 165.58 167.76 0.0M
2023-02-09 166.76 169.16 166.42 167.60 0.0M
2023-02-08 167.68 168.60 166.38 167.00 0.0M
2023-02-07 165.08 166.00 163.80 166.00 0.0M
2023-02-06 165.72 165.80 163.74 164.64 0.0M
2023-02-03 158.18 166.18 157.02 165.12 0.0M
2023-02-02 157.04 160.40 157.04 157.04 0.0M
2023-02-01 159.82 161.08 157.68 157.68 0.0M
2023-01-31 159.84 160.50 157.64 160.44 0.0M
2023-01-30 157.98 163.48 155.96 159.80 0.0M
2023-01-27 144.30 161.30 143.50 158.48 0.0M
2023-01-26 144.28 144.82 142.12 142.46 0.0M
2023-01-25 142.64 143.00 141.34 143.00 0.0M
2023-01-24 142.62 143.90 140.64 143.40 0.0M
2023-01-23 137.90 142.32 137.90 141.96 0.0M
2023-01-20 136.00 139.64 134.92 139.64 0.0M
2023-01-19 138.10 138.40 133.42 136.28 0.0M
2023-01-18 141.48 144.00 139.36 139.36 0.0M
2023-01-17 145.02 145.04 142.70 144.08 0.0M
2023-01-16 145.48 145.48 143.38 145.06 0.0M
2023-01-13 142.10 144.16 141.46 144.08 0.0M
2023-01-12 143.46 144.00 142.02 142.52 0.0M
2023-01-11 142.22 143.10 141.30 142.74 0.0M
2023-01-10 141.56 141.56 138.80 141.48 0.0M
2023-01-09 141.92 142.00 139.92 140.48 0.0M
2023-01-06 138.88 141.10 138.88 141.10 0.0M
2023-01-05 141.60 142.30 138.18 139.20 0.0M
2023-01-04 139.52 143.28 138.48 143.28 0.0M
2023-01-03 140.68 143.50 138.72 138.72 0.0M
2023-01-02 139.00 141.50 139.00 140.98 0.0M