Amadeus IT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	60.000	60.000	59.160	59.390	57.123	7,428
2024-09-03	61.000	61.100	60.380	60.930	58.605	52,908
2024-09-02	60.940	61.200	60.180	60.290	57.989	75,644
2024-08-30	60.820	61.460	60.640	61.440	59.095	66,337
2024-08-29	60.160	61.100	60.160	60.770	58.451	717,056
2024-08-28	60.900	61.040	60.160	60.320	58.018	43,451
2024-08-27	60.380	60.960	59.100	60.380	58.076	103,200
2024-08-23	59.260	59.860	59.100	59.520	57.248	4,851
2024-08-22	59.000	59.700	59.000	59.640	57.364	147,448
2024-08-21	59.000	59.127	58.460	58.740	56.498	32,302
2024-08-20	58.660	60.080	58.560	58.940	56.691	8,708
2024-08-19	57.600	58.460	56.720	58.320	56.094	4,928
2024-08-16	58.020	58.100	56.940	57.960	55.748	8,071
2024-08-15	57.000	57.960	57.000	57.840	55.633	3,014
2024-08-14	57.140	57.300	56.893	57.110	54.930	13,417
2024-08-13	57.200	57.320	56.680	57.050	54.873	16,087
2024-08-12	56.800	57.180	56.560	56.890	54.719	215,610
2024-08-09	56.500	57.360	56.500	57.110	54.930	26,197
2024-08-08	55.700	56.500	55.700	56.420	54.267	9,970
2024-08-07	56.360	56.880	54.920	56.410	54.257	19,203
2024-08-06	55.980	55.980	55.180	55.540	53.420	110,063
2024-08-05	55.640	55.940	54.720	55.670	53.545	153,476
2024-08-02	57.000	58.560	56.460	56.780	54.613	27,828
2024-08-01	60.340	60.340	57.800	58.140	55.921	258,770
2024-07-31	62.440	62.440	60.480	61.410	59.066	56,103
2024-07-30	60.510	60.720	60.260	60.310	58.008	7,637
2024-07-29	60.240	60.780	59.700	59.760	57.479	24,251
2024-07-26	60.120	60.900	60.120	60.470	58.162	72,742
2024-07-25	60.160	60.587	59.500	60.020	57.729	139,419
2024-07-24	61.280	61.280	60.340	60.400	58.095	7,108
2024-07-23	61.180	61.480	60.600	60.940	58.614	236,374
2024-07-22	61.260	61.260	60.440	61.120	58.787	848,100
2024-07-19	60.800	62.440	60.520	60.810	58.489	8,443
2024-07-18	61.740	62.280	61.193	61.540	59.191	447,820
2024-07-17	62.980	62.980	61.940	62.080	59.711	12,213
2024-07-16	62.800	63.008	62.000	62.430	60.047	120,389
2024-07-15	62.660	63.460	62.660	62.870	60.471	18,188
2024-07-12	62.320	63.420	62.320	63.280	60.865	187,910
2024-07-11	62.510	62.740	62.100	62.520	60.134	432,726
2024-07-10	61.710	62.180	61.710	61.710	59.355	4,004,203
2024-07-09	62.320	62.320	61.420	61.830	59.470	22,836
2024-07-08	62.510	63.020	62.060	62.610	60.221	47,239
2024-07-05	63.260	63.720	62.540	62.890	60.490	4,841
2024-07-04	63.740	63.740	63.060	63.400	60.980	4,979
2024-07-03	62.260	63.348	62.120	62.830	60.432	3,333,826
2024-07-02	61.740	61.940	60.900	61.580	59.230	16,831
2024-07-01	63.000	63.140	62.080	62.500	59.491	3,014,542
2024-06-28	62.700	62.740	61.640	61.690	58.720	888,243
2024-06-27	63.040	63.620	62.320	62.730	59.710	8,334
2024-06-26	63.860	64.520	63.580	63.580	60.519	2,530,295
2024-06-25	64.200	64.200	63.660	64.040	60.957	5,171
2024-06-24	63.780	64.180	63.780	63.780	60.710	17,817
2024-06-21	64.260	64.260	63.420	63.420	60.367	38,537
2024-06-20	63.000	64.340	63.000	64.320	61.224	1,012,807
2024-06-19	63.000	63.800	62.820	63.430	60.377	84,204
2024-06-18	63.420	63.420	62.440	63.070	60.034	33,919
2024-06-17	64.510	65.120	62.240	63.030	59.996	153,083
2024-06-14	64.600	65.740	64.020	64.580	61.471	218,958
2024-06-13	67.020	67.020	65.580	65.660	62.499	38,940
2024-06-12	65.500	67.480	65.500	67.130	63.899	84,196

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.8181 EUR
2026-01-14	0.4293 EUR
2025-07-02	0.7209 EUR
2025-01-15	0.4050 EUR
2024-07-02	0.6480 EUR
2024-01-16	0.3564 EUR
2023-07-11	0.5994 EUR
2020-01-15	0.4536 EUR
2019-07-10	0.5387 EUR
2019-01-15	0.4131 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.