Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	52.460	54.200	52.199	53.660	50.334	442,488
2023-01-05	49.585	52.540	49.550	52.340	49.096	687,316
2023-01-04	49.355	49.870	48.660	49.690	46.610	324,327
2023-01-03	49.505	50.160	49.190	49.645	46.568	162,349
2022-12-30	48.740	49.100	48.470	48.610	45.597	483,463
2022-12-29	49.255	49.350	48.710	48.870	45.841	49,922
2022-12-28	49.470	49.470	48.820	49.315	46.259	96,081
2022-12-23	49.080	49.620	49.080	49.535	46.465	374,973
2022-12-22	50.180	50.740	49.680	49.710	46.629	189,629
2022-12-21	49.990	50.440	49.990	50.110	47.004	479,227
2022-12-20	50.335	50.638	49.660	49.960	46.864	91,770
2022-12-19	50.480	51.080	50.480	50.575	47.441	70,891
2022-12-16	51.060	51.620	50.372	50.525	47.394	453,944
2022-12-15	52.880	53.000	51.860	52.330	49.087	102,168
2022-12-14	53.380	53.380	51.720	52.850	49.575	502,584
2022-12-13	51.260	54.200	51.260	53.500	50.184	223,992
2022-12-12	51.400	51.660	51.020	51.490	48.299	282,300
2022-12-09	51.100	51.910	49.650	51.450	48.261	332,576
2022-12-08	50.240	50.420	49.580	49.745	46.662	184,288
2022-12-07	50.740	50.740	50.220	50.305	47.187	122,562
2022-12-06	50.800	50.980	50.120	50.415	47.291	89,643
2022-12-05	51.540	51.740	51.020	51.080	47.914	223,386
2022-12-02	51.820	52.320	51.560	51.970	48.749	229,763
2022-12-01	51.900	52.500	51.200	51.720	48.515	267,892
2022-11-30	51.160	51.640	50.500	50.810	47.661	84,910
2022-11-29	51.180	51.180	50.860	51.010	47.849	56,832
2022-11-28	51.960	51.960	50.880	51.270	48.093	80,818
2022-11-25	51.900	51.904	51.060	51.690	48.487	56,900
2022-11-24	51.000	51.420	51.000	51.020	47.858	49,654
2022-11-23	51.400	51.440	50.700	50.735	47.591	56,978
2022-11-22	50.705	51.620	50.380	51.400	48.214	192,890
2022-11-21	49.750	50.330	49.750	50.295	47.178	1,362,110
2022-11-18	50.620	50.620	49.520	49.550	46.479	1,250,107
2022-11-17	51.340	51.340	50.260	50.545	47.412	128,900
2022-11-16	52.500	52.500	51.060	51.210	48.036	127,610
2022-11-15	52.660	53.120	51.880	52.640	49.378	136,194
2022-11-14	53.000	53.600	52.520	53.050	49.762	143,595
2022-11-11	53.160	55.140	52.580	53.520	50.203	217,613
2022-11-10	50.505	52.860	50.280	52.290	49.049	141,970
2022-11-09	51.320	51.500	50.540	51.060	47.896	96,679
2022-11-08	52.020	52.020	51.260	51.590	48.393	81,226
2022-11-07	51.340	52.100	50.840	52.100	48.871	107,530
2022-11-04	50.860	52.600	49.810	51.610	48.411	327,313
2022-11-03	50.980	50.980	50.520	50.825	47.675	98,537
2022-11-02	52.360	52.580	51.321	51.820	48.608	126,009
2022-11-01	53.940	53.940	52.300	52.680	49.415	35,445
2022-10-31	52.600	52.820	51.690	52.580	49.321	38,707
2022-10-28	51.260	52.040	51.260	51.360	48.177	165,841
2022-10-27	51.740	52.380	51.680	52.040	48.815	73,940
2022-10-26	52.000	52.580	51.260	52.320	49.077	62,318
2022-10-25	50.400	51.580	50.400	51.380	48.196	119,037
2022-10-24	50.000	50.985	49.800	50.475	47.347	62,099
2022-10-21	50.140	50.460	49.200	50.020	46.920	62,206
2022-10-20	50.080	50.640	49.490	50.595	47.459	60,952
2022-10-19	49.705	50.400	49.680	49.940	46.845	39,376
2022-10-18	50.800	51.820	50.160	50.355	47.234	137,526
2022-10-17	49.150	50.300	49.150	50.130	47.023	115,761
2022-10-14	48.330	49.770	48.330	49.065	46.024	74,803
2022-10-13	48.350	49.251	47.500	48.985	45.949	216,222
2022-10-12	49.665	49.835	48.050	48.455	45.452	177,665

← NewerPage 17 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.