Amadeus IT Group, S.A. (AI3A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 101 |
| 30 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 29 Apr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 26 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 25 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 24 Apr 2024 | 59.20 | 59.22 | 58.92 | 59.22 | 59.22 | 101 |
| 23 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 22 Apr 2024 | 57.92 | 58.60 | 57.92 | 58.18 | 58.18 | 276 |
| 19 Apr 2024 | 56.48 | 57.24 | 56.48 | 57.24 | 57.24 | 185 |
| 18 Apr 2024 | 56.44 | 56.86 | 56.44 | 56.86 | 56.86 | 30 |
| 17 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 16 Apr 2024 | 55.54 | 55.66 | 55.54 | 55.66 | 55.66 | 25 |
| 15 Apr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 100 |
| 12 Apr 2024 | 58.22 | 58.36 | 56.72 | 56.72 | 56.72 | 209 |
| 11 Apr 2024 | 58.20 | 58.20 | 57.90 | 57.90 | 57.90 | 135 |
| 10 Apr 2024 | 57.10 | 58.30 | 57.10 | 58.30 | 58.30 | 4 |
| 09 Apr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 08 Apr 2024 | 56.76 | 57.22 | 56.76 | 57.22 | 57.22 | 35 |
| 05 Apr 2024 | 56.90 | 57.22 | 56.26 | 57.16 | 57.16 | 239 |
| 04 Apr 2024 | 57.40 | 57.48 | 57.40 | 57.48 | 57.48 | 1 |
| 03 Apr 2024 | 57.68 | 57.86 | 57.68 | 57.86 | 57.86 | 1 |
| 02 Apr 2024 | 59.50 | 59.50 | 58.70 | 58.88 | 58.88 | 375 |
| 28 Mar 2024 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1 |
| 27 Mar 2024 | 58.34 | 59.08 | 58.34 | 59.08 | 59.08 | 75 |
| 26 Mar 2024 | 58.70 | 59.00 | 58.70 | 59.00 | 59.00 | 2 |
| 25 Mar 2024 | 59.08 | 59.08 | 58.68 | 58.68 | 58.68 | 40 |
| 22 Mar 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 21 Mar 2024 | 57.74 | 58.60 | 57.74 | 58.60 | 58.60 | 160 |
| 20 Mar 2024 | 57.36 | 57.36 | 56.70 | 57.16 | 57.16 | 142 |
| 19 Mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 18 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 200 |
| 15 Mar 2024 | 57.48 | 57.48 | 57.30 | 57.30 | 57.30 | 1 |
| 14 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 13 Mar 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 12 Mar 2024 | 57.14 | 57.92 | 57.14 | 57.92 | 57.92 | 221 |
| 11 Mar 2024 | 57.26 | 57.26 | 57.08 | 57.08 | 57.08 | 41 |
| 08 Mar 2024 | 57.12 | 57.80 | 57.12 | 57.80 | 57.80 | 59 |
| 07 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 06 Mar 2024 | 57.18 | 58.20 | 57.18 | 58.20 | 58.20 | 8 |
| 05 Mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 04 Mar 2024 | 56.78 | 56.78 | 56.74 | 56.74 | 56.74 | 160 |
| 01 Mar 2024 | 56.30 | 56.96 | 56.30 | 56.96 | 56.96 | 200 |
| 29 Feb 2024 | 57.98 | 57.98 | 55.22 | 56.14 | 56.14 | 409 |
| 28 Feb 2024 | 59.12 | 59.86 | 57.68 | 57.68 | 57.68 | 522 |
| 27 Feb 2024 | 59.52 | 59.52 | 59.32 | 59.50 | 59.50 | 221 |
| 26 Feb 2024 | 59.92 | 59.92 | 59.76 | 59.76 | 59.76 | 301 |
| 23 Feb 2024 | 61.12 | 61.12 | 60.50 | 60.50 | 60.50 | 1 |
| 22 Feb 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 21 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 20 Feb 2024 | 60.72 | 61.16 | 60.72 | 61.16 | 61.16 | 253 |
| 19 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 16 Feb 2024 | 61.44 | 61.44 | 60.80 | 60.80 | 60.80 | 1 |
| 15 Feb 2024 | 62.34 | 62.34 | 61.40 | 61.40 | 61.40 | 50 |
| 14 Feb 2024 | 62.02 | 62.16 | 62.02 | 62.16 | 62.16 | 1 |
| 13 Feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 12 Feb 2024 | 63.44 | 63.44 | 63.36 | 63.36 | 63.36 | 40 |
| 09 Feb 2024 | 64.12 | 64.16 | 64.12 | 64.16 | 64.16 | 40 |
| 08 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 07 Feb 2024 | 64.04 | 64.08 | 64.04 | 64.08 | 64.08 | 3 |
| 06 Feb 2024 | 64.00 | 64.00 | 63.54 | 63.64 | 63.64 | 120 |
| 05 Feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 02 Feb 2024 | 64.54 | 65.36 | 64.54 | 65.36 | 65.36 | 20 |
| 01 Feb 2024 | 64.50 | 64.56 | 64.50 | 64.56 | 64.56 | 5 |
| 31 Jan 2024 | 65.14 | 65.14 | 65.10 | 65.10 | 65.10 | 160 |
| 30 Jan 2024 | 65.72 | 66.06 | 65.72 | 66.06 | 66.06 | 72 |
| 29 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 26 Jan 2024 | 65.38 | 66.26 | 65.38 | 66.26 | 66.26 | 70 |
| 25 Jan 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 24 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 23 Jan 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 22 Jan 2024 | 64.80 | 65.16 | 64.80 | 65.16 | 65.16 | 1 |
| 19 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 18 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 17 Jan 2024 | 62.86 | 62.86 | 62.80 | 62.80 | 62.80 | 182 |
| 16 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 16 Jan 2024 | 0.44 Dividend | |||||
| 15 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.68 | - |
| 12 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.68 | - |
| 11 Jan 2024 | 64.84 | 64.84 | 64.26 | 64.26 | 63.82 | 71 |
| 10 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.81 | - |
| 09 Jan 2024 | 63.58 | 63.74 | 63.58 | 63.74 | 63.30 | 100 |
| 08 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.81 | - |
| 05 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.06 | - |
| 04 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.44 | - |
| 03 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.74 | - |
| 02 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.55 | - |
| 29 Dec 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.43 | - |
| 28 Dec 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 64.61 | - |
| 27 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.55 | 24 |
| 22 Dec 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.14 | - |
| 21 Dec 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 63.88 | - |
| 20 Dec 2023 | 65.98 | 66.00 | 65.34 | 65.34 | 64.89 | 361 |
| 19 Dec 2023 | 65.24 | 65.50 | 65.24 | 65.50 | 65.05 | 132 |
| 18 Dec 2023 | 64.80 | 65.38 | 64.80 | 65.32 | 64.87 | 260 |
| 15 Dec 2023 | 64.96 | 65.20 | 64.96 | 65.20 | 64.75 | 22 |
| 14 Dec 2023 | 65.34 | 65.50 | 65.34 | 65.44 | 64.99 | 41 |
| 13 Dec 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 64.73 | - |
| 12 Dec 2023 | 65.16 | 65.18 | 65.10 | 65.18 | 64.73 | 200 |
| 11 Dec 2023 | 64.94 | 65.78 | 64.94 | 65.78 | 65.33 | 20 |
| 08 Dec 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 63.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.