Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	56.400	56.849	55.400	56.800	53.280	144,297
2022-04-14	56.440	57.240	56.440	57.170	53.627	122,981
2022-04-13	55.480	56.520	55.480	56.370	52.876	44,035
2022-04-12	54.400	56.320	54.320	55.800	52.342	74,472
2022-04-11	55.540	56.180	54.100	55.290	51.863	37,365
2022-04-08	57.080	57.080	55.960	56.520	53.017	37,533
2022-04-07	58.000	58.560	56.180	56.470	52.970	42,540
2022-04-06	59.260	59.940	56.980	57.620	54.049	116,704
2022-04-05	59.010	60.340	59.010	59.010	55.353	57,633
2022-04-04	58.020	59.480	58.020	59.000	55.343	32,248
2022-04-01	58.380	59.520	58.380	58.810	55.165	24,794
2022-03-31	60.080	60.180	58.580	59.370	55.691	113,988
2022-03-30	60.640	60.640	59.380	59.580	55.888	49,739
2022-03-29	56.920	61.020	56.920	61.020	57.238	337,126
2022-03-28	56.600	57.380	56.430	56.430	52.933	132,714
2022-03-25	56.480	57.420	56.480	56.480	52.980	7,021
2022-03-24	56.300	56.785	55.760	56.710	53.195	148,466
2022-03-23	57.900	58.320	56.280	56.510	53.008	115,913
2022-03-22	56.240	57.900	55.920	57.250	53.702	9,671
2022-03-21	55.532	56.760	55.532	56.310	52.820	37,012
2022-03-18	55.080	56.180	54.680	55.980	52.511	54,959
2022-03-17	55.100	55.660	54.500	55.560	52.117	73,536
2022-03-16	54.000	55.160	53.640	55.110	51.695	207,963
2022-03-15	52.000	53.500	51.980	53.070	49.781	68,388
2022-03-14	53.620	54.440	53.000	53.670	50.344	378,021
2022-03-11	52.700	54.420	52.300	53.130	49.837	216,778
2022-03-10	54.320	54.320	52.280	52.720	49.453	793,812
2022-03-09	51.340	54.040	50.840	53.500	50.184	198,508
2022-03-08	49.880	52.140	49.880	50.250	47.136	87,791
2022-03-07	52.510	52.840	48.950	50.940	47.783	199,819
2022-03-04	57.380	57.500	52.380	52.880	49.603	373,170
2022-03-03	60.680	61.200	57.330	57.330	53.777	111,455
2022-03-02	57.000	61.540	56.660	61.410	57.604	234,194
2022-03-01	59.660	61.240	58.040	58.330	54.715	405,228
2022-02-28	58.420	60.240	58.060	59.860	56.150	1,217,166
2022-02-25	55.100	60.240	55.100	59.580	55.888	581,203
2022-02-24	58.700	58.700	56.760	58.570	54.940	92,669
2022-02-23	59.900	61.840	59.900	60.600	56.844	197,719
2022-02-22	58.500	61.480	58.500	61.120	57.332	90,885
2022-02-21	61.510	62.140	60.180	61.150	57.360	81,488
2022-02-18	62.264	62.264	61.300	61.920	58.083	62,098
2022-02-17	62.510	62.820	61.440	61.850	58.017	214,129
2022-02-16	61.920	63.600	61.920	62.500	58.627	126,341
2022-02-15	59.921	62.040	59.921	61.640	57.820	103,868
2022-02-14	59.600	60.500	58.880	59.990	56.272	286,978
2022-02-11	61.227	62.600	61.227	61.740	57.914	205,860
2022-02-10	63.600	63.760	61.960	62.770	58.880	101,697
2022-02-09	61.340	63.560	61.340	63.150	59.236	31,010
2022-02-08	60.380	61.360	59.960	60.260	56.525	919,792
2022-02-07	60.800	61.060	58.960	60.560	56.807	189,899
2022-02-04	60.940	61.900	60.940	61.520	57.707	88,589
2022-02-03	61.120	61.600	60.780	61.500	57.689	76,072
2022-02-02	63.380	63.380	61.160	61.780	57.951	849,786
2022-02-01	62.280	62.820	61.580	62.340	58.476	61,209
2022-01-31	59.740	60.720	59.080	60.690	56.929	65,514
2022-01-28	60.300	60.300	58.280	58.910	55.259	91,704
2022-01-27	60.700	61.020	59.800	60.470	56.722	208,874
2022-01-26	59.380	62.040	59.380	61.270	57.473	254,504
2022-01-25	59.940	61.300	59.060	59.420	55.737	58,892
2022-01-24	61.880	61.880	59.420	60.170	56.441	1,097,915

← NewerPage 20 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.