Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	50.160	50.160	49.745	50.110	47.004	131,983
2022-10-10	49.040	50.020	49.040	49.730	46.648	518,153
2022-10-07	49.730	50.140	49.350	49.795	46.709	167,169
2022-10-06	49.490	50.020	49.320	49.700	46.620	133,143
2022-10-05	49.545	49.870	48.960	49.240	46.188	104,102
2022-10-04	48.160	49.630	47.450	49.440	46.376	128,382
2022-10-03	47.350	47.450	46.280	47.035	44.120	53,463
2022-09-30	47.100	47.910	46.450	47.420	44.481	432,812
2022-09-29	45.790	45.790	45.040	45.515	42.694	219,161
2022-09-28	45.255	46.290	44.880	45.685	42.854	188,011
2022-09-27	47.230	47.240	46.283	46.540	43.656	53,036
2022-09-26	45.740	47.280	45.740	47.135	44.214	427,387
2022-09-23	48.080	48.080	46.080	46.170	43.309	84,111
2022-09-22	50.040	50.040	47.780	47.970	44.997	182,647
2022-09-21	50.000	50.740	49.610	50.305	47.187	69,580
2022-09-20	51.000	51.620	50.370	50.405	47.281	777,696
2022-09-16	51.480	51.620	50.475	50.475	47.347	205,222
2022-09-15	51.500	52.480	51.500	52.170	48.937	137,033
2022-09-14	50.880	52.120	50.880	51.610	48.411	273,012
2022-09-13	53.040	53.040	51.380	51.820	48.608	144,572
2022-09-12	52.360	52.940	52.360	52.620	49.359	104,825
2022-09-09	51.740	52.540	51.740	51.990	48.768	55,494
2022-09-08	51.520	52.020	50.640	51.850	48.637	28,194
2022-09-07	51.280	51.900	51.280	51.560	48.365	77,438
2022-09-06	51.630	52.180	51.630	51.950	48.730	37,728
2022-09-05	50.800	51.820	50.480	51.700	48.496	25,071
2022-09-02	50.760	51.760	50.760	51.540	48.346	73,746
2022-09-01	51.680	52.020	50.395	50.790	47.642	46,412
2022-08-31	52.820	53.220	52.080	52.730	49.462	425,484
2022-08-30	52.520	53.760	52.520	53.240	49.940	227,263
2022-08-26	55.580	56.180	54.780	54.780	51.385	49,524
2022-08-25	55.480	55.960	54.500	55.950	52.483	1,192,283
2022-08-24	54.700	55.520	54.700	55.210	51.788	81,663
2022-08-23	54.920	55.284	54.780	54.900	51.498	219,923
2022-08-22	55.040	55.540	55.040	55.430	51.995	7,016
2022-08-19	56.180	56.480	55.700	56.250	52.764	639,158
2022-08-18	56.740	56.920	56.171	56.710	53.195	16,040
2022-08-17	56.340	56.880	56.280	56.390	52.895	3,073,656
2022-08-16	57.260	57.520	56.550	56.550	53.045	142,107
2022-08-15	57.000	57.340	56.500	57.230	53.683	649,510
2022-08-12	56.080	56.940	56.080	56.830	53.308	85,313
2022-08-11	56.000	57.360	56.000	56.520	53.017	144,655
2022-08-10	55.400	57.540	55.120	57.530	53.965	264,195
2022-08-09	55.267	56.040	55.267	55.680	52.229	45,233
2022-08-08	55.060	55.820	55.060	55.450	52.013	68,156
2022-08-05	55.420	55.840	54.480	55.130	51.713	110,618
2022-08-04	57.160	57.160	55.420	55.680	52.229	210,768
2022-08-03	55.580	56.805	55.580	56.380	52.886	74,616
2022-08-02	56.140	56.860	55.640	55.640	52.192	275,454
2022-08-01	56.800	57.960	56.800	56.900	53.374	234,203
2022-07-29	55.680	58.760	55.680	56.850	53.327	326,004
2022-07-28	57.100	57.400	56.380	56.970	53.439	252,606
2022-07-27	55.900	57.200	55.900	57.150	53.608	123,474
2022-07-26	55.520	56.020	55.520	56.020	52.548	85,050
2022-07-25	55.420	56.400	55.420	56.190	52.708	153,206
2022-07-22	55.520	56.520	55.520	56.270	52.783	172,616
2022-07-21	55.480	56.460	55.480	55.890	52.426	53,564
2022-07-20	56.620	56.620	55.420	55.870	52.407	164,318
2022-07-19	54.520	56.800	54.520	56.710	53.195	93,294
2022-07-18	54.680	55.500	54.680	55.060	51.648	634,193

← NewerPage 18 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.