Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,517.30 +811.18 (+1.43%) CMC Crypto 200
1,194.30 -14.39 (-1.19%)
AMERICAN EXPRESS (1AXP.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:28PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 219.00 | 219.00 | 216.80 | 217.45 | 217.45 | 210 |
| 05 Jul 2024 | 0.7 Dividend | |||||
| 04 Jul 2024 | 221.95 | 222.00 | 221.95 | 215.55 | 214.85 | 70 |
| 03 Jul 2024 | 219.55 | 219.55 | 219.20 | 219.30 | 218.59 | 22 |
| 02 Jul 2024 | 216.80 | 218.30 | 216.80 | 218.25 | 217.54 | 43 |
| 01 Jul 2024 | 217.35 | 217.35 | 216.00 | 217.35 | 216.64 | 132 |
| 28 Jun 2024 | 215.10 | 216.75 | 213.55 | 216.70 | 216.00 | 16 |
| 27 Jun 2024 | 213.25 | 213.50 | 213.25 | 213.10 | 212.41 | 150 |
| 26 Jun 2024 | 216.55 | 217.25 | 216.55 | 216.50 | 215.80 | 41 |
| 25 Jun 2024 | 217.00 | 217.00 | 216.95 | 214.45 | 213.75 | 29 |
| 24 Jun 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 213.90 | - |
| 21 Jun 2024 | 214.10 | 214.10 | 214.10 | 214.60 | 213.90 | 40 |
| 20 Jun 2024 | 213.25 | 213.25 | 213.25 | 212.50 | 211.81 | 10 |
| 19 Jun 2024 | 213.75 | 213.75 | 213.75 | 211.80 | 211.11 | 15 |
| 18 Jun 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 208.67 | - |
| 17 Jun 2024 | 210.85 | 210.85 | 210.55 | 209.35 | 208.67 | 18 |
| 14 Jun 2024 | 205.15 | 205.40 | 205.15 | 210.20 | 209.52 | 15 |
| 13 Jun 2024 | 206.10 | 206.10 | 204.60 | 205.75 | 205.08 | 53 |
| 12 Jun 2024 | 210.05 | 210.05 | 208.55 | 208.55 | 207.87 | 147 |
| 11 Jun 2024 | 216.20 | 216.20 | 211.00 | 210.90 | 210.22 | 17 |
| 10 Jun 2024 | 215.40 | 216.95 | 215.40 | 216.85 | 216.15 | 53 |
| 07 Jun 2024 | 214.85 | 215.65 | 214.85 | 215.65 | 214.95 | 13 |
| 06 Jun 2024 | 214.80 | 216.70 | 214.80 | 214.90 | 214.20 | 97 |
| 05 Jun 2024 | 215.20 | 215.20 | 215.20 | 215.50 | 214.80 | 40 |
| 04 Jun 2024 | 217.55 | 218.80 | 217.55 | 218.30 | 217.59 | 42 |
| 03 Jun 2024 | 218.10 | 218.10 | 218.10 | 215.95 | 215.25 | 220 |
| 31 May 2024 | 217.45 | 217.85 | 217.45 | 217.85 | 217.14 | 16 |
| 30 May 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 217.99 | - |
| 29 May 2024 | 218.10 | 218.10 | 216.60 | 218.70 | 217.99 | 44 |
| 28 May 2024 | 218.60 | 219.05 | 218.60 | 218.35 | 217.64 | 95 |
| 27 May 2024 | 220.00 | 220.55 | 218.80 | 219.45 | 218.74 | 56 |
| 24 May 2024 | 219.05 | 220.15 | 218.65 | 220.80 | 220.08 | 15 |
| 23 May 2024 | 222.75 | 222.75 | 222.45 | 221.10 | 220.38 | 129 |
| 22 May 2024 | 222.10 | 224.90 | 222.05 | 223.40 | 222.67 | 131 |
| 21 May 2024 | 222.75 | 222.75 | 222.75 | 223.80 | 223.07 | 40 |
| 20 May 2024 | 224.95 | 224.95 | 223.25 | 224.30 | 223.57 | 30 |
| 17 May 2024 | 223.50 | 223.70 | 223.15 | 223.25 | 222.52 | 57 |
| 16 May 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.53 | - |
| 15 May 2024 | 223.90 | 224.80 | 222.25 | 222.25 | 221.53 | 397 |
| 14 May 2024 | 222.15 | 223.05 | 221.75 | 222.30 | 221.58 | 46 |
| 13 May 2024 | 225.20 | 225.20 | 222.75 | 222.80 | 222.08 | 27 |
| 10 May 2024 | 223.00 | 223.70 | 222.95 | 223.95 | 223.22 | 104 |
| 09 May 2024 | 219.80 | 221.05 | 219.40 | 221.00 | 220.28 | 268 |
| 08 May 2024 | 219.05 | 219.80 | 217.60 | 218.45 | 217.74 | 77 |
| 07 May 2024 | 217.10 | 218.75 | 217.10 | 217.70 | 216.99 | 75 |
| 06 May 2024 | 216.55 | 216.55 | 215.10 | 215.10 | 214.40 | 86 |
| 03 May 2024 | 215.90 | 216.90 | 214.00 | 213.70 | 213.01 | 125 |
| 02 May 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 219.83 | - |
| 30 Apr 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 219.83 | - |
| 29 Apr 2024 | 221.00 | 221.00 | 221.00 | 220.55 | 219.83 | 5 |
| 26 Apr 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 220.33 | - |
| 25 Apr 2024 | 221.15 | 221.15 | 220.75 | 221.05 | 220.33 | 16 |
| 24 Apr 2024 | 223.65 | 223.65 | 223.65 | 223.55 | 222.82 | 50 |
| 23 Apr 2024 | 218.95 | 220.35 | 218.95 | 221.75 | 221.03 | 21 |
| 22 Apr 2024 | 216.55 | 216.55 | 216.30 | 215.55 | 214.85 | 30 |
| 19 Apr 2024 | 201.90 | 212.20 | 201.90 | 212.95 | 212.26 | 141 |
| 18 Apr 2024 | 206.00 | 207.00 | 206.00 | 207.35 | 206.68 | 15 |
| 17 Apr 2024 | 206.50 | 206.50 | 206.50 | 204.85 | 204.18 | 2 |
| 16 Apr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 205.53 | - |
| 15 Apr 2024 | 204.90 | 207.25 | 204.90 | 206.20 | 205.53 | 16 |
| 12 Apr 2024 | 204.85 | 204.85 | 203.70 | 204.25 | 203.59 | 26 |
| 11 Apr 2024 | 202.80 | 202.80 | 202.80 | 202.15 | 201.49 | 1 |
| 10 Apr 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.09 | - |
| 09 Apr 2024 | 204.25 | 204.70 | 204.25 | 201.75 | 201.09 | 121 |
| 08 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.22 | - |
| 05 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.22 | - |
| 04 Apr 2024 | 209.55 | 210.35 | 208.90 | 208.90 | 208.22 | 64 |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 210.00 | 210.00 | 210.00 | 209.60 | 208.22 | 1 |
| 02 Apr 2024 | 212.15 | 212.15 | 208.90 | 209.35 | 207.97 | 18 |
| 28 Mar 2024 | 211.60 | 211.60 | 210.70 | 210.70 | 209.31 | 12 |
| 27 Mar 2024 | 210.70 | 210.70 | 209.10 | 208.40 | 207.03 | 32 |
| 26 Mar 2024 | 209.40 | 209.40 | 209.40 | 209.00 | 207.63 | 14 |
| 25 Mar 2024 | 210.10 | 210.10 | 209.00 | 208.80 | 207.43 | 35 |
| 22 Mar 2024 | 213.20 | 213.40 | 210.00 | 210.10 | 208.72 | 39 |
| 21 Mar 2024 | 211.00 | 212.20 | 211.00 | 212.10 | 210.71 | 54 |
| 20 Mar 2024 | 203.20 | 206.10 | 203.20 | 205.70 | 204.35 | 6 |
| 19 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.70 | 202.36 | 20 |
| 18 Mar 2024 | 202.40 | 203.10 | 202.40 | 203.00 | 201.66 | 10 |
| 15 Mar 2024 | 203.20 | 203.60 | 203.10 | 201.80 | 200.47 | 9 |
| 14 Mar 2024 | 203.90 | 205.60 | 203.90 | 203.60 | 202.26 | 52 |
| 13 Mar 2024 | 205.10 | 205.10 | 203.60 | 203.70 | 202.36 | 71 |
| 12 Mar 2024 | 203.00 | 203.20 | 202.70 | 203.10 | 201.76 | 64 |
| 11 Mar 2024 | 205.80 | 205.80 | 200.80 | 201.50 | 200.17 | 41 |
| 08 Mar 2024 | 205.10 | 205.10 | 203.70 | 204.10 | 202.76 | 130 |
| 07 Mar 2024 | 200.40 | 200.40 | 200.40 | 203.30 | 201.96 | 8 |
| 06 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 198.78 | - |
| 05 Mar 2024 | 201.70 | 201.70 | 201.70 | 200.10 | 198.78 | 9 |
| 04 Mar 2024 | 209.80 | 209.80 | 201.70 | 200.40 | 199.08 | 57 |
| 01 Mar 2024 | 203.70 | 203.70 | 203.70 | 202.90 | 201.57 | 1 |
| 29 Feb 2024 | 200.40 | 200.40 | 200.40 | 202.50 | 201.17 | 30 |
| 28 Feb 2024 | 202.00 | 202.30 | 200.40 | 201.90 | 200.57 | 49 |
| 27 Feb 2024 | 200.50 | 201.20 | 199.65 | 200.40 | 199.08 | 67 |
| 26 Feb 2024 | 198.50 | 199.70 | 198.40 | 199.35 | 198.04 | 86 |
| 23 Feb 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 197.34 | - |
| 22 Feb 2024 | 195.15 | 198.75 | 195.15 | 198.65 | 197.34 | 23 |
| 21 Feb 2024 | 196.65 | 196.65 | 196.65 | 194.85 | 193.57 | 5 |
| 20 Feb 2024 | 195.65 | 196.10 | 194.80 | 197.00 | 195.70 | 250 |
| 19 Feb 2024 | 198.10 | 198.10 | 198.10 | 197.40 | 196.10 | 6 |
| 16 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.