Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	53.800	54.686	52.600	54.230	50.869	332,657
2022-07-14	53.400	54.060	52.780	53.040	49.753	237,280
2022-07-13	53.300	54.680	53.260	54.050	50.700	493,221
2022-07-12	53.000	53.220	51.760	52.820	49.546	224,295
2022-07-11	52.470	53.589	52.470	53.090	49.800	36,523
2022-07-08	53.460	54.200	53.040	53.270	49.969	907,507
2022-07-07	52.840	53.560	52.360	53.100	49.809	46,909
2022-07-06	51.600	52.360	51.580	52.000	48.777	48,312
2022-07-05	52.800	52.880	50.680	51.700	48.496	180,618
2022-07-04	53.580	53.580	52.240	52.270	49.031	70,509
2022-07-01	53.060	53.400	52.140	52.790	49.518	90,464
2022-06-30	53.160	53.160	51.600	52.700	49.434	120,368
2022-06-29	52.920	53.760	52.160	53.190	49.894	266,969
2022-06-28	53.480	55.040	53.480	54.230	50.869	390,796
2022-06-27	53.560	54.100	52.900	53.000	49.715	102,519
2022-06-24	52.000	53.500	52.000	53.440	50.128	146,335
2022-06-23	52.340	53.340	52.220	52.550	49.293	86,158
2022-06-22	52.880	53.260	51.620	52.860	49.584	568,535
2022-06-21	55.100	55.100	53.260	53.390	50.081	170,700
2022-06-20	52.700	53.920	52.400	53.620	50.297	106,558
2022-06-17	50.780	52.840	50.780	52.510	49.256	1,014,889
2022-06-16	51.400	51.400	49.980	50.625	47.488	1,838,041
2022-06-15	52.140	52.240	50.980	52.000	48.777	516,123
2022-06-14	52.560	52.560	50.640	51.090	47.924	91,897
2022-06-13	53.160	53.160	51.320	51.420	48.233	279,028
2022-06-10	55.260	55.260	53.520	53.900	50.560	336,246
2022-06-09	57.720	57.720	55.755	56.280	52.792	115,323
2022-06-08	57.640	57.900	56.620	56.860	53.336	334,498
2022-06-07	56.780	57.700	56.780	57.650	54.077	81,604
2022-06-06	57.160	58.040	57.160	57.930	54.340	39,950
2022-06-01	58.300	58.380	57.168	57.640	54.068	821,008
2022-05-31	59.640	59.880	57.828	58.040	54.443	398,431
2022-05-30	60.500	61.540	60.500	60.680	56.919	115,953
2022-05-27	59.510	60.380	59.340	60.380	56.638	28,236
2022-05-26	57.880	59.500	57.560	59.150	55.484	10,049
2022-05-25	58.060	58.060	56.640	57.820	54.237	105,434
2022-05-24	58.000	58.500	57.000	57.520	53.955	158,303
2022-05-23	59.600	59.920	58.280	58.700	55.062	45,822
2022-05-20	58.760	59.960	58.760	58.870	55.222	50,849
2022-05-19	58.683	58.683	57.760	58.410	54.790	1,449,380
2022-05-18	59.220	59.860	58.460	59.030	55.372	168,078
2022-05-17	59.100	60.080	58.903	59.830	56.122	545,078
2022-05-16	59.220	59.600	58.380	58.600	54.968	40,244
2022-05-13	58.180	59.120	58.180	58.410	54.790	45,210
2022-05-12	57.600	58.000	56.540	57.700	54.124	71,300
2022-05-11	58.120	58.760	56.740	58.520	54.893	174,353
2022-05-10	59.200	59.200	57.080	57.130	53.589	11,639
2022-05-09	58.800	60.480	58.280	58.460	54.837	204,662
2022-05-06	58.480	60.360	58.155	59.810	56.103	108,083
2022-05-05	60.000	61.320	59.040	59.840	56.131	179,841
2022-05-04	60.200	60.500	58.880	58.950	55.297	308,774
2022-05-03	60.240	61.480	60.240	60.610	56.854	506,194
2022-04-29	61.080	61.080	60.300	60.610	56.854	43,602
2022-04-28	59.540	59.980	58.420	58.940	55.287	819,999
2022-04-27	59.780	59.780	57.880	58.920	55.268	24,946
2022-04-26	61.200	61.200	59.108	59.450	55.766	37,047
2022-04-25	57.960	60.140	57.700	59.650	55.953	187,154
2022-04-22	59.040	60.358	58.900	59.620	55.925	86,552
2022-04-21	58.120	61.120	58.080	60.210	56.478	104,823
2022-04-20	56.840	58.220	56.620	57.700	54.124	785,749

← NewerPage 19 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.