Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	73.140	73.640	72.940	73.390	71.014	22,883
2025-05-21	72.400	74.360	72.400	74.080	71.682	622,078
2025-05-20	72.260	74.040	71.460	73.770	71.382	981
2025-05-19	72.000	72.560	71.420	72.390	70.047	250,920
2025-05-16	72.520	72.520	71.040	72.010	69.679	468,033
2025-05-15	70.840	71.700	69.480	71.510	69.195	415
2025-05-14	72.000	72.120	71.200	71.310	69.002	101,181
2025-05-13	69.680	71.360	69.680	71.060	68.760	121,919
2025-05-12	68.120	70.040	68.120	69.410	67.163	236,179
2025-05-09	67.100	68.200	66.240	68.030	65.828	25,259
2025-05-08	69.220	70.000	66.440	67.200	65.025	664,441
2025-05-07	69.680	70.700	69.500	70.440	68.160	572,098
2025-05-06	70.510	70.820	69.800	70.510	68.228	54,815
2025-05-02	71.040	71.060	69.960	70.610	68.324	81,625
2025-05-01	68.360	68.360	68.360	68.360	66.147	0
2025-04-30	69.800	69.800	67.440	68.360	66.147	1,297,590
2025-04-29	69.660	69.700	69.000	69.560	67.308	964,607
2025-04-28	70.520	70.520	69.200	69.370	67.125	45,795
2025-04-25	69.720	70.500	69.720	69.760	67.502	299
2025-04-24	68.940	69.580	67.700	69.300	67.057	2,031,555
2025-04-23	69.380	70.020	68.560	69.420	67.173	1,982,740
2025-04-22	67.900	68.840	67.760	68.800	66.573	852,705
2025-04-17	67.800	68.640	67.180	68.280	66.070	14,528
2025-04-16	67.540	68.580	67.540	68.000	65.799	454,177
2025-04-15	66.700	68.620	66.680	68.160	65.954	1,788,043
2025-04-14	67.160	67.180	66.360	66.840	64.676	174,643
2025-04-11	66.380	66.800	64.720	65.620	63.496	8,097
2025-04-10	69.620	69.620	66.200	66.690	64.531	603,376
2025-04-09	64.000	64.540	61.520	62.520	60.496	1,338,992
2025-04-08	64.160	66.680	63.700	66.420	64.270	24,885
2025-04-07	63.220	66.700	61.600	64.260	62.180	262,969
2025-04-04	70.600	71.660	65.120	67.660	65.470	598,434
2025-04-03	72.120	73.520	70.400	72.020	69.689	453,248
2025-04-02	72.000	72.849	71.360	72.360	70.018	107,680
2025-04-01	70.000	71.580	69.920	71.050	68.750	1,171,286
2025-03-31	71.140	72.400	69.950	70.330	68.053	24,010
2025-03-28	73.960	73.960	70.980	71.600	69.282	32,746
2025-03-27	73.780	74.780	73.280	73.610	71.227	53,851
2025-03-26	74.780	74.800	73.820	74.520	72.108	312,557
2025-03-25	74.200	75.180	73.920	74.980	72.553	597,143
2025-03-24	73.780	74.900	73.120	73.210	70.840	75,359
2025-03-21	74.280	74.280	73.380	73.570	71.189	296,654
2025-03-20	72.740	74.500	71.300	73.850	71.460	50,941
2025-03-19	71.980	72.740	69.780	72.140	69.805	87,398
2025-03-18	71.420	73.120	70.320	71.870	69.544	262,881
2025-03-17	69.700	71.320	69.520	70.400	68.121	45,387
2025-03-14	68.280	69.600	68.280	69.200	66.960	41,653
2025-03-13	67.460	68.460	67.160	67.980	65.780	95,592
2025-03-12	70.320	73.756	67.080	67.750	65.557	91,393
2025-03-11	71.900	73.756	68.260	69.410	67.163	116,464
2025-03-10	74.160	74.740	72.900	73.610	71.227	89,958
2025-03-07	73.680	74.680	73.680	74.650	72.234	39,890
2025-03-06	74.480	74.480	73.600	74.090	71.692	22,992
2025-03-05	73.931	75.280	73.931	74.620	72.205	255,863
2025-03-04	74.100	75.160	72.620	74.000	71.605	424,866
2025-03-03	72.720	75.420	70.645	75.130	72.698	410,713
2025-02-28	72.080	74.860	72.080	72.600	70.250	54,550
2025-02-27	68.060	69.500	67.920	69.080	66.844	26,759
2025-02-26	68.890	69.940	68.890	69.680	67.425	595,824
2025-02-25	69.680	69.800	68.329	68.800	66.573	628,781

← NewerPage 7 of 22 · 1,268 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.