Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	60.100	61.440	59.420	59.820	56.624	305,889
2023-09-22	61.040	61.660	61.040	61.230	57.958	76,480
2023-09-21	62.760	62.760	61.540	61.600	58.309	194,725
2023-09-20	61.700	62.940	61.700	62.930	59.568	154,683
2023-09-19	61.740	62.460	61.500	61.690	58.394	221,477
2023-09-18	62.780	62.780	61.700	61.810	58.507	40,610
2023-09-15	63.380	63.560	62.500	62.580	59.236	211,510
2023-09-14	62.280	62.620	61.520	62.400	59.066	69,814
2023-09-13	61.760	62.200	61.320	62.110	58.791	738,231
2023-09-12	62.600	62.600	61.673	62.180	58.858	73,662
2023-09-11	62.420	62.780	62.020	62.590	59.246	332,943
2023-09-08	62.220	62.540	61.840	61.880	58.574	721,328
2023-09-07	62.020	62.960	62.020	62.560	59.217	115,633
2023-09-06	62.100	62.860	62.100	62.550	59.208	136,709
2023-09-05	62.580	63.220	62.580	62.940	59.577	28,657
2023-09-04	63.960	63.960	63.180	63.180	59.804	20,926
2023-09-01	63.060	63.880	63.060	63.220	59.842	144,488
2023-08-31	63.330	63.330	63.330	63.330	59.946	161,478
2023-08-30	63.510	63.620	62.840	63.270	59.889	196,580
2023-08-29	62.520	63.360	62.300	63.140	59.766	100,495
2023-08-25	61.120	61.540	60.840	61.430	58.148	31,871
2023-08-24	62.820	62.900	61.240	61.280	58.006	24,742
2023-08-23	62.000	62.180	61.720	61.890	58.583	31,084
2023-08-22	61.460	62.120	61.420	61.730	58.432	484,287
2023-08-21	61.520	62.060	61.440	61.750	58.451	73,760
2023-08-18	61.280	61.840	61.100	61.710	58.413	184,797
2023-08-17	62.920	63.306	62.000	62.510	59.170	95,782
2023-08-16	63.712	64.080	63.712	63.910	60.495	82,909
2023-08-15	64.000	64.200	63.560	63.850	60.438	72,919
2023-08-14	63.580	64.060	63.440	63.660	60.259	78,905
2023-08-11	63.700	64.180	63.620	63.960	60.543	1,269,054
2023-08-10	63.950	63.950	63.950	63.950	60.533	125,709
2023-08-09	63.940	64.340	63.520	63.860	60.448	88,435
2023-08-08	63.010	63.840	63.010	63.700	60.296	168,221
2023-08-07	63.610	63.610	62.380	63.610	60.211	273,518
2023-08-04	62.720	63.160	62.200	62.990	59.624	137,912
2023-08-03	63.510	64.160	62.980	63.380	59.994	4,618,030
2023-08-02	63.900	64.660	63.680	64.540	61.092	830,117
2023-08-01	65.140	65.360	64.760	65.110	61.631	31,383
2023-07-31	63.500	65.740	63.500	65.430	61.934	64,846
2023-07-28	67.480	68.520	65.060	65.830	62.313	81,066
2023-07-27	67.820	69.180	67.820	68.570	64.906	825,866
2023-07-26	66.440	67.370	66.380	66.720	63.155	70,216
2023-07-25	66.900	67.620	66.900	67.110	63.524	52,976
2023-07-24	66.660	67.500	66.660	66.950	63.373	48,470
2023-07-21	66.300	67.508	66.140	67.120	63.534	60,692
2023-07-20	66.420	67.000	66.420	66.860	63.288	538,398
2023-07-19	66.640	67.320	66.640	66.770	63.202	1,200,337
2023-07-18	66.160	66.600	65.980	66.390	62.843	33,298
2023-07-17	66.840	66.900	66.300	66.680	63.117	75,775
2023-07-14	66.500	66.500	65.840	66.340	62.795	45,306
2023-07-13	66.900	67.020	66.120	66.840	63.269	33,616
2023-07-12	65.740	66.880	65.420	66.420	62.871	45,242
2023-07-11	66.360	66.360	65.200	66.070	62.540	166,449
2023-07-10	65.900	66.400	65.560	66.400	62.285	114,353
2023-07-07	66.100	66.220	65.180	66.140	62.041	65,369
2023-07-06	66.840	66.840	65.060	65.700	61.628	439,955
2023-07-05	66.700	67.620	66.460	67.190	63.026	3,433,113
2023-07-04	68.480	68.600	67.540	68.020	63.804	229,333
2023-07-03	69.200	69.700	67.952	68.050	63.833	632,552

← NewerPage 14 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.