Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	61.800	61.800	60.158	61.150	57.360	192,536
2023-03-30	59.400	60.720	59.400	60.720	56.957	130,043
2023-03-29	58.940	59.015	58.460	58.830	55.184	61,219
2023-03-28	59.180	59.180	58.280	58.450	54.828	682,924
2023-03-27	58.100	58.680	57.840	58.380	54.762	934,477
2023-03-24	58.460	58.460	57.500	57.720	54.143	192,692
2023-03-23	58.300	59.060	57.700	59.060	55.400	88,699
2023-03-22	58.740	59.340	58.740	58.880	55.231	193,798
2023-03-21	58.720	59.460	58.720	59.010	55.353	308,489
2023-03-20	58.100	58.520	57.600	58.520	54.893	478,570
2023-03-17	59.640	60.040	58.313	58.830	55.184	209,787
2023-03-16	59.630	59.630	58.100	59.630	55.934	145,900
2023-03-15	58.600	60.270	57.520	60.270	56.535	236,484
2023-03-14	59.000	60.640	58.580	60.520	56.769	63,063
2023-03-13	60.740	64.963	57.980	58.720	55.081	588,364
2023-03-10	60.800	60.960	60.180	60.210	56.478	1,345,455
2023-03-09	62.000	62.000	61.200	61.730	57.904	215,517
2023-03-08	61.720	62.240	61.720	61.860	58.026	120,322
2023-03-07	61.800	61.800	61.060	61.390	57.585	247,834
2023-03-06	61.620	61.920	61.340	61.540	57.726	49,917
2023-03-03	60.660	61.580	60.600	61.400	57.595	119,481
2023-03-02	59.700	60.500	59.200	60.460	56.713	765,987
2023-03-01	59.400	60.940	59.400	60.560	56.807	786,237
2023-02-28	57.700	59.403	57.400	58.770	55.128	479,402
2023-02-27	57.940	58.540	57.540	57.770	54.190	168,092
2023-02-24	56.640	57.860	56.640	56.950	53.421	371,477
2023-02-23	55.040	56.000	55.040	55.910	52.445	313,752
2023-02-22	55.240	55.240	54.580	54.760	51.366	274,923
2023-02-21	55.680	55.680	54.740	54.930	51.526	99,293
2023-02-20	57.000	57.160	55.810	55.810	52.351	63,013
2023-02-17	57.700	57.700	56.800	57.630	54.058	180,275
2023-02-16	59.540	59.540	57.440	57.600	54.030	598,090
2023-02-15	59.360	59.860	58.200	58.820	55.175	158,726
2023-02-14	59.180	59.280	58.640	59.240	55.569	400,750
2023-02-13	58.400	58.820	57.620	58.490	54.865	36,242
2023-02-10	59.860	59.860	57.720	58.420	54.799	204,581
2023-02-09	60.073	60.640	60.073	60.310	56.572	115,768
2023-02-08	59.720	60.480	59.720	60.440	56.694	165,612
2023-02-07	60.800	60.800	59.200	59.220	55.550	456,964
2023-02-06	61.160	61.320	60.440	60.840	57.069	210,083
2023-02-03	59.640	61.747	59.640	61.030	57.248	291,885
2023-02-02	58.220	60.800	57.720	60.470	56.722	427,390
2023-02-01	58.100	58.100	57.420	57.850	54.265	275,651
2023-01-31	57.320	57.880	57.040	57.790	54.208	170,848
2023-01-30	58.180	58.180	57.360	57.710	54.133	431,266
2023-01-27	57.760	58.507	57.760	58.100	54.499	23,974
2023-01-26	57.780	58.660	57.780	57.970	54.377	1,001,753
2023-01-25	58.000	59.060	57.280	58.220	54.612	1,045,570
2023-01-24	57.000	57.140	56.300	56.760	53.242	313,422
2023-01-23	56.600	56.960	56.280	56.280	52.792	97,634
2023-01-20	56.000	56.860	56.000	56.100	52.623	123,047
2023-01-19	57.000	57.020	55.769	55.840	52.379	102,699
2023-01-18	57.180	57.740	56.860	57.020	53.486	153,432
2023-01-17	56.400	56.700	55.960	56.510	53.008	138,622
2023-01-16	57.120	57.500	56.300	56.550	53.045	655,999
2023-01-13	56.160	57.720	56.160	56.830	53.308	225,490
2023-01-12	55.000	56.480	54.820	55.970	52.501	94,709
2023-01-11	54.740	54.740	54.260	54.370	51.000	530,916
2023-01-10	53.840	54.571	53.400	54.540	51.160	1,259,744
2023-01-09	54.000	54.500	53.700	54.200	50.841	1,081,409

← NewerPage 16 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.