Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	58.600	58.600	57.620	57.840	55.056	218,394
2024-03-13	58.120	58.840	58.120	58.590	55.770	580,920
2024-03-12	57.580	58.660	57.140	58.490	55.674	184,978
2024-03-11	57.300	57.420	55.480	57.120	54.370	79,760
2024-03-08	57.800	58.060	55.480	57.620	54.846	294,518
2024-03-07	58.800	58.800	57.372	57.450	54.685	171,825
2024-03-06	57.700	58.829	57.240	58.240	55.437	183,224
2024-03-05	56.720	57.540	56.320	57.270	54.513	318,914
2024-03-04	57.200	57.280	56.780	56.890	54.151	217,810
2024-03-01	57.280	57.280	56.440	56.950	54.209	1,170,211
2024-02-29	56.000	56.360	53.940	54.640	52.010	1,139,298
2024-02-28	58.510	60.840	57.700	58.900	56.065	511,114
2024-02-27	59.260	59.820	59.260	59.660	56.788	201,913
2024-02-26	60.040	60.500	59.620	60.220	57.321	683,105
2024-02-23	60.120	61.320	60.100	60.420	57.512	395,108
2024-02-22	62.000	62.560	61.319	61.540	58.578	161,380
2024-02-21	61.840	61.840	60.890	61.060	58.121	238,950
2024-02-20	61.140	61.740	60.700	61.120	58.178	998,765
2024-02-19	60.760	61.131	60.480	61.070	58.130	583,158
2024-02-16	60.940	61.620	60.280	60.800	57.873	777,332
2024-02-15	63.280	63.900	60.420	61.520	58.559	135,196
2024-02-14	62.400	62.590	62.020	62.590	59.577	143,621
2024-02-13	63.000	63.520	62.008	62.180	59.187	380,385
2024-02-12	63.240	63.860	63.160	63.760	60.691	1,538,735
2024-02-09	63.860	64.680	63.227	63.800	60.729	96,791
2024-02-08	64.820	64.880	64.060	64.160	61.072	117,885
2024-02-07	64.160	64.960	63.620	64.880	61.757	67,674
2024-02-06	64.440	64.440	63.500	64.140	61.052	125,939
2024-02-05	64.480	65.120	63.820	63.880	60.805	213,182
2024-02-02	64.580	66.520	64.580	65.180	62.042	189,643
2024-02-01	65.120	65.800	64.400	64.500	61.395	265,024
2024-01-31	65.040	65.600	64.520	65.390	62.242	38,568
2024-01-30	66.000	66.120	65.370	65.610	62.452	217,062
2024-01-29	66.000	66.000	64.860	65.650	62.490	222,993
2024-01-26	65.700	66.420	65.220	66.170	62.985	134,415
2024-01-25	64.320	65.700	64.320	65.470	62.318	340,799
2024-01-24	64.460	65.200	64.240	64.630	61.519	44,471
2024-01-23	65.400	65.540	63.400	64.130	61.043	1,314,722
2024-01-22	64.580	65.780	64.580	65.720	62.556	88,922
2024-01-19	64.220	64.800	64.160	64.720	61.605	408,436
2024-01-18	63.000	64.260	62.700	63.940	60.862	143,773
2024-01-17	63.760	63.760	62.620	62.720	59.701	245,540
2024-01-16	63.400	63.920	63.060	63.310	60.262	119,825
2024-01-15	64.510	64.620	63.780	64.350	60.912	34,605
2024-01-12	64.360	64.980	63.800	64.090	60.666	226,941
2024-01-11	64.510	64.840	63.640	63.850	60.438	132,180
2024-01-10	64.120	64.609	63.420	64.450	61.006	32,251
2024-01-09	64.300	64.980	63.460	64.030	60.609	360,526
2024-01-08	63.000	63.740	63.000	63.570	60.173	1,034,008
2024-01-05	63.510	64.000	62.680	63.640	60.240	1,901,078
2024-01-04	63.800	64.360	63.280	64.010	60.590	85,244
2024-01-03	64.120	65.640	63.600	63.900	60.486	429,578
2024-01-02	64.880	65.660	64.200	64.770	61.309	682,336
2023-12-29	64.760	66.480	63.280	65.170	61.688	9,228
2023-12-28	65.000	65.360	64.660	65.180	61.697	20,855
2023-12-27	64.820	65.220	64.740	65.030	61.555	31,573
2023-12-22	64.560	65.180	64.560	64.690	61.234	34,032
2023-12-21	64.720	64.980	64.440	64.820	61.357	35,349
2023-12-20	65.900	66.220	64.920	65.270	61.783	38,798
2023-12-19	65.600	65.920	65.040	65.520	62.019	404,989

← NewerPage 12 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.