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
57,231.66 +611.75 (+1.08%) CMC Crypto 200
1,191.72 -16.98 (-1.40%)
American Express Co (AEC1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
| 05 Jul 2024 | 0.7 Dividend | |||||
| 04 Jul 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 217.50 | - |
| 03 Jul 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.05 | - |
| 02 Jul 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 216.05 | - |
| 01 Jul 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.06 | - |
| 28 Jun 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 212.07 | - |
| 27 Jun 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.01 | - |
| 26 Jun 2024 | 214.65 | 214.65 | 214.65 | 214.65 | 213.96 | - |
| 25 Jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.31 | - |
| 24 Jun 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 213.76 | - |
| 21 Jun 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 213.36 | - |
| 20 Jun 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 211.57 | - |
| 19 Jun 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.92 | - |
| 18 Jun 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 211.72 | - |
| 17 Jun 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 208.68 | - |
| 14 Jun 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 205.69 | - |
| 13 Jun 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 205.74 | - |
| 12 Jun 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 207.93 | - |
| 11 Jun 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.21 | - |
| 10 Jun 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 214.66 | - |
| 07 Jun 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.82 | 317 |
| 06 Jun 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.06 | - |
| 05 Jun 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.15 | - |
| 04 Jun 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.61 | - |
| 03 Jun 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.24 | - |
| 31 May 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.70 | - |
| 30 May 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 215.46 | - |
| 29 May 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 216.35 | - |
| 28 May 2024 | 216.55 | 216.55 | 216.55 | 216.55 | 215.86 | - |
| 27 May 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.30 | 2 |
| 24 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 216.40 | - |
| 23 May 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 220.39 | - |
| 22 May 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 222.33 | - |
| 21 May 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.24 | - |
| 20 May 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 221.64 | - |
| 17 May 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.69 | - |
| 16 May 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 220.64 | - |
| 15 May 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 221.74 | - |
| 14 May 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.79 | - |
| 13 May 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.08 | - |
| 10 May 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.29 | - |
| 09 May 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 218.25 | - |
| 08 May 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 217.05 | - |
| 07 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| 06 May 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.21 | - |
| 03 May 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 216.35 | - |
| 02 May 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 215.36 | - |
| 30 Apr 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.59 | - |
| 29 Apr 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 218.75 | - |
| 26 Apr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.00 | - |
| 25 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 220.99 | - |
| 24 Apr 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 221.94 | - |
| 23 Apr 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 217.25 | - |
| 22 Apr 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.51 | - |
| 19 Apr 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.06 | - |
| 18 Apr 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 202.90 | - |
| 17 Apr 2024 | 204.85 | 204.85 | 204.85 | 204.85 | 204.19 | - |
| 16 Apr 2024 | 204.55 | 204.55 | 204.55 | 204.55 | 203.89 | - |
| 15 Apr 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.09 | - |
| 12 Apr 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.10 | - |
| 11 Apr 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.25 | - |
| 10 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 201.80 | - |
| 09 Apr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.54 | - |
| 08 Apr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 204.54 | - |
| 05 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 201.80 | - |
| 04 Apr 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.18 | - |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 206.68 | - |
| 02 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 209.81 | - |
| 28 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 208.62 | - |
| 27 Mar 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 206.73 | - |
| 26 Mar 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 206.93 | - |
| 25 Mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.03 | 4 |
| 22 Mar 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.01 | - |
| 21 Mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 207.63 | - |
| 20 Mar 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.26 | - |
| 19 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.67 | - |
| 18 Mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.28 | - |
| 15 Mar 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 201.17 | - |
| 14 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.36 | - |
| 13 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.36 | - |
| 12 Mar 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 200.18 | - |
| 11 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 201.87 | - |
| 08 Mar 2024 | 203.30 | 205.00 | 203.30 | 205.00 | 203.65 | 5 |
| 07 Mar 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.04 | - |
| 06 Mar 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 197.99 | - |
| 05 Mar 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.18 | - |
| 04 Mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.08 | - |
| 01 Mar 2024 | 202.60 | 203.90 | 202.60 | 203.90 | 202.56 | 2 |
| 29 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.09 | - |
| 28 Feb 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.18 | - |
| 27 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 197.79 | - |
| 26 Feb 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.01 | - |
| 23 Feb 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 195.81 | - |
| 22 Feb 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 192.98 | - |
| 21 Feb 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 194.47 | - |
| 20 Feb 2024 | 195.00 | 195.30 | 195.00 | 195.30 | 194.02 | 20 |
| 19 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.71 | - |
| 16 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.71 | - |
| *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.