Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	65.220	65.760	64.320	65.520	62.019	690,689
2023-12-15	64.520	65.700	64.360	65.160	61.678	561,057
2023-12-14	65.880	66.060	64.860	65.240	61.754	129,280
2023-12-13	65.600	66.040	64.680	65.120	61.641	238,661
2023-12-12	65.060	65.840	63.300	65.710	62.199	132,925
2023-12-11	65.920	65.920	65.220	65.730	62.218	978,415
2023-12-08	64.420	65.720	64.220	65.150	61.669	603,059
2023-12-07	63.780	64.480	63.780	64.300	60.864	243,967
2023-12-06	64.960	65.000	64.240	64.620	61.167	575,991
2023-12-05	64.560	64.920	63.760	64.190	60.760	214,105
2023-12-04	63.980	64.540	63.820	64.040	60.618	95,295
2023-12-01	62.860	63.988	62.860	63.490	60.098	73,960
2023-11-30	63.760	63.920	62.811	63.020	59.653	196,843
2023-11-29	63.400	64.080	63.400	63.570	60.173	1,007,896
2023-11-28	62.880	63.500	62.880	62.890	59.530	154,100
2023-11-27	63.200	63.960	62.840	63.050	59.681	150,028
2023-11-24	62.680	64.100	61.200	62.880	59.520	207,035
2023-11-23	63.510	63.580	61.200	62.790	59.435	55,938
2023-11-22	63.080	63.820	63.040	63.270	59.889	359,456
2023-11-21	62.940	63.720	62.940	63.140	59.766	143,845
2023-11-20	62.500	63.100	62.500	62.560	59.217	201,082
2023-11-17	62.300	62.760	61.660	62.410	59.075	136,143
2023-11-16	61.500	63.180	61.500	61.690	58.394	120,744
2023-11-15	61.360	62.280	61.360	61.590	58.299	70,838
2023-11-14	61.000	61.840	60.560	61.380	58.100	381,009
2023-11-13	60.260	61.080	59.920	60.680	57.438	352,955
2023-11-10	60.040	60.580	59.800	60.100	56.889	125,740
2023-11-09	59.280	60.780	58.846	60.780	57.533	138,634
2023-11-08	59.360	60.040	58.460	59.340	56.169	746,852
2023-11-07	58.510	60.120	58.000	59.720	56.529	229,432
2023-11-06	56.510	57.080	56.100	56.480	53.462	763,535
2023-11-03	56.160	56.387	55.340	55.730	52.752	206,742
2023-11-02	54.140	56.040	54.140	55.440	52.478	731,270
2023-11-01	53.510	53.980	53.280	53.810	50.935	998,639
2023-10-31	53.120	54.120	53.120	53.880	51.001	207,545
2023-10-30	53.000	53.660	53.000	53.360	50.509	659,707
2023-10-27	52.580	53.240	52.580	52.900	50.074	127,444
2023-10-26	53.040	53.720	52.800	52.840	50.017	299,668
2023-10-25	54.000	54.520	53.720	53.820	50.944	54,468
2023-10-24	53.660	54.820	53.560	54.780	51.853	151,506
2023-10-23	54.180	54.240	53.260	53.490	50.632	117,728
2023-10-20	53.800	54.300	53.720	54.070	51.181	272,944
2023-10-19	54.820	55.300	54.580	55.220	52.270	467,257
2023-10-18	56.060	56.140	55.220	55.220	52.270	93,116
2023-10-17	56.360	56.420	55.680	56.230	53.226	449,632
2023-10-16	55.960	56.780	55.520	56.460	53.443	77,836
2023-10-13	56.240	56.700	55.280	55.530	52.563	211,248
2023-10-12	57.100	58.260	56.833	57.280	54.220	65,106
2023-10-11	57.700	58.151	57.280	57.440	54.371	106,014
2023-10-10	56.900	57.940	56.260	57.400	54.333	548,866
2023-10-09	57.360	57.360	55.900	55.900	52.913	87,093
2023-10-06	57.488	57.488	56.700	56.960	53.917	299,695
2023-10-05	56.953	57.740	56.953	57.260	54.201	295,257
2023-10-04	56.480	57.520	56.480	57.150	54.096	110,622
2023-10-03	57.260	57.560	56.760	56.900	53.860	196,495
2023-10-02	57.280	58.060	56.740	57.010	53.964	501,460
2023-09-29	57.980	57.980	57.269	57.970	54.873	476,564
2023-09-28	57.560	57.560	56.880	57.540	54.466	243,032
2023-09-27	59.000	59.760	57.531	57.760	54.674	154,443
2023-09-26	59.100	60.020	59.100	59.780	56.586	175,356

← NewerPage 13 of 22 · 1,269 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.