Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	67.000	67.320	65.700	65.760	62.595	33,716
2024-06-10	67.100	67.640	66.900	67.420	64.175	3,455
2024-06-07	67.720	67.860	67.180	67.830	64.565	5,176
2024-06-06	68.600	68.680	67.340	67.660	64.403	2,153,650
2024-06-05	66.160	68.260	66.160	67.880	64.612	25,417
2024-06-04	66.440	66.440	65.360	66.330	63.137	265,788
2024-06-03	65.080	66.300	65.080	65.780	62.614	20,511
2024-05-31	66.000	66.440	64.980	65.100	61.966	371,802
2024-05-30	63.780	66.140	63.780	66.090	62.909	145,976
2024-05-29	63.060	64.440	62.800	64.230	61.138	332,001
2024-05-28	63.600	64.560	63.420	63.570	60.510	149,411
2024-05-24	64.560	64.560	63.940	64.470	61.367	8,374
2024-05-23	65.100	65.780	64.940	64.950	61.824	29,906
2024-05-22	65.560	65.960	65.340	65.710	62.547	379,098
2024-05-21	66.000	66.500	65.780	65.890	62.718	810,849
2024-05-20	65.560	66.300	65.400	65.630	62.471	1,084,604
2024-05-17	65.100	65.820	63.920	65.520	62.366	854,721
2024-05-16	65.000	66.020	64.660	65.630	62.471	149,967
2024-05-15	64.020	64.860	63.760	64.190	61.100	220,461
2024-05-14	63.900	64.520	63.160	64.400	61.300	506,894
2024-05-13	62.220	63.280	62.220	63.000	59.967	742,094
2024-05-10	61.880	62.520	61.800	62.310	59.311	1,241,858
2024-05-09	62.080	62.080	61.020	62.040	59.054	22,402
2024-05-08	59.940	61.880	59.580	61.650	58.682	187,387
2024-05-07	59.460	59.860	59.460	59.720	56.845	1,887,055
2024-05-03	61.020	61.160	59.500	59.630	56.760	10,220
2024-05-02	59.300	61.080	59.300	61.000	58.064	360,540
2024-05-01	59.310	59.760	59.310	59.310	56.455	25,994
2024-04-30	59.280	59.960	59.180	59.310	56.455	645,873
2024-04-29	59.260	59.820	59.260	59.630	56.760	1,279,765
2024-04-26	59.280	59.980	59.280	59.530	56.664	203,094
2024-04-25	59.000	59.960	58.640	58.830	55.998	794,553
2024-04-24	58.600	59.620	58.580	59.620	56.750	537,010
2024-04-23	58.040	59.040	57.840	58.680	55.855	190,355
2024-04-22	57.580	58.600	57.380	58.020	55.227	383,921
2024-04-19	57.000	57.429	56.520	57.400	54.637	42,247
2024-04-18	56.380	57.280	56.320	57.020	54.275	300,313
2024-04-17	55.600	56.500	55.600	56.160	53.457	100,977
2024-04-16	56.120	56.120	55.380	56.000	53.304	43,660
2024-04-15	56.900	58.960	56.213	56.590	53.866	330,563
2024-04-12	58.520	58.520	57.091	57.420	54.656	180,256
2024-04-11	58.000	58.600	57.460	57.810	55.027	1,933,580
2024-04-10	58.300	58.520	57.217	57.900	55.113	355,693
2024-04-09	57.510	57.540	56.760	56.780	54.047	31,705
2024-04-08	56.700	57.568	56.540	57.450	54.685	95,576
2024-04-05	56.200	56.928	56.080	56.620	53.894	242,733
2024-04-04	57.460	57.640	57.060	57.480	54.713	259,376
2024-04-03	57.260	57.800	57.140	57.690	54.913	516,873
2024-04-02	60.060	60.060	57.500	57.570	54.799	102,199
2024-03-28	59.600	60.000	58.500	59.550	56.683	219,082
2024-03-27	58.780	59.540	58.720	58.910	56.074	329,270
2024-03-26	58.600	59.180	58.200	58.420	55.608	179,390
2024-03-25	59.120	59.460	58.500	59.220	56.369	330,492
2024-03-22	59.000	59.580	58.000	59.560	56.693	319,990
2024-03-21	56.880	58.520	56.880	58.330	55.522	252,575
2024-03-20	56.760	57.680	56.520	56.780	54.047	88,820
2024-03-19	56.940	57.680	56.940	57.580	54.808	313,406
2024-03-18	57.860	58.180	49.296	57.570	54.799	522,627
2024-03-15	58.000	58.260	57.340	57.720	54.942	635,229
2024-03-14	58.600	58.600	57.620	57.840	55.056	218,394

← NewerPage 11 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.