Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	60.560	62.300	60.540	61.960	58.120	1,156,187
2022-01-20	62.580	62.580	60.860	62.260	58.401	200,745
2022-01-19	62.740	63.880	61.800	62.840	58.945	102,074
2022-01-18	63.760	63.760	62.440	63.070	59.161	28,450
2022-01-17	63.900	64.768	63.600	64.250	60.268	136,758
2022-01-14	61.900	62.920	61.900	62.710	58.824	68,233
2022-01-13	61.780	62.900	61.440	62.620	58.739	98,402
2022-01-12	62.840	63.260	61.500	61.720	57.895	236,185
2022-01-11	62.120	63.320	62.120	63.200	59.283	215,821
2022-01-10	62.740	63.020	61.560	61.940	58.101	424,546
2022-01-07	63.520	64.080	62.020	62.520	58.645	284,044
2022-01-06	61.400	63.860	61.400	63.640	59.696	364,263
2022-01-05	63.440	63.780	62.160	63.220	59.302	123,907
2022-01-04	61.960	62.420	61.680	61.960	58.120	110,584
2021-12-31	59.680	59.680	59.680	59.680	55.981	0
2021-12-30	59.240	59.700	59.000	59.680	55.981	58,571
2021-12-29	59.420	59.420	58.600	59.200	55.531	138,576
2021-12-24	58.540	58.540	58.540	58.540	54.912	0
2021-12-23	58.320	59.120	58.200	58.540	54.912	80,949
2021-12-22	56.700	58.160	56.620	57.990	54.396	65,132
2021-12-21	55.400	56.540	54.840	56.390	52.895	117,624
2021-12-20	54.040	55.000	53.260	54.700	51.310	862,647
2021-12-17	54.320	55.740	54.320	55.440	52.004	854,036
2021-12-16	55.440	55.880	54.498	54.700	51.310	475,202
2021-12-15	55.560	55.900	54.450	54.590	51.207	493,079
2021-12-14	56.040	56.420	55.420	55.420	51.985	235,131
2021-12-13	57.700	57.700	55.460	55.800	52.342	139,358
2021-12-10	57.220	57.900	56.960	57.760	54.180	18,809
2021-12-09	59.000	59.000	57.614	57.850	54.265	363,885
2021-12-08	59.240	59.560	57.200	58.940	55.287	70,344
2021-12-07	59.340	59.340	58.520	58.800	55.156	100,673
2021-12-06	57.600	58.600	57.300	58.330	54.715	100,055
2021-12-03	56.730	56.730	56.730	56.730	53.214	66,595
2021-12-02	57.760	57.880	56.980	56.980	53.449	271,096
2021-12-01	57.020	58.820	56.480	58.490	54.865	356,328
2021-11-30	56.700	57.980	55.000	57.180	53.636	1,336,856
2021-11-29	57.040	58.480	57.040	58.170	54.565	492,285
2021-11-26	57.660	58.224	52.980	55.850	52.389	153,515
2021-11-25	58.820	61.540	58.224	61.490	57.679	271,156
2021-11-24	59.510	60.260	57.920	60.120	56.394	229,817
2021-11-23	58.980	60.680	58.980	60.140	56.413	116,383
2021-11-22	59.800	60.900	58.680	59.220	55.550	183,179
2021-11-19	62.820	63.580	59.840	59.960	56.244	202,152
2021-11-18	62.120	64.380	61.506	63.430	59.499	110,640
2021-11-17	61.440	62.756	61.440	62.390	58.523	163,762
2021-11-16	62.800	64.060	61.940	62.140	58.289	113,465
2021-11-15	61.740	63.780	61.740	63.550	59.611	60,139
2021-11-12	62.780	62.780	61.600	62.430	58.561	39,727
2021-11-11	62.080	63.860	62.080	62.550	58.673	25,017
2021-11-10	63.500	64.400	63.500	63.960	59.996	84,838
2021-11-09	62.400	64.540	62.400	64.540	60.540	662,892
2021-11-08	62.800	63.040	61.680	62.360	58.495	433,528
2021-11-05	58.240	62.320	57.340	62.050	58.204	169,186
2021-11-04	58.100	59.220	57.880	58.880	55.231	411,783
2021-11-03	58.000	58.880	58.000	58.550	54.921	63,918
2021-11-02	57.580	58.500	57.580	58.080	54.480	126,189
2021-11-01	58.420	58.420	57.580	58.020	54.424	39,114
2021-10-29	57.520	57.840	57.040	57.530	53.965	70,112
2021-10-28	56.700	57.480	56.420	56.870	53.345	103,183
2021-10-27	56.960	57.580	56.600	57.460	53.899	32,861

← NewerPage 21 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.