New Zealand markets closed

Amadeus IT Group, S.A. (AMAD.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
61.42-0.58 (-0.94%)
At close: 09:05AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202461.4261.4261.4261.4261.42-
02 Jul 20240.8 Dividend
01 Jul 202462.8062.8062.8062.8062.00-
28 Jun 202462.7262.7262.7262.7261.92-
27 Jun 202463.8063.8063.8063.8062.99-
26 Jun 202464.1464.1464.1464.1463.32-
25 Jun 202463.9063.9063.9063.9063.09-
24 Jun 202463.9063.9063.9063.9063.09-
21 Jun 202464.0864.0864.0864.0863.26-
20 Jun 202463.1663.1663.1663.1662.36-
19 Jun 202463.4863.4863.4863.4862.67-
18 Jun 202463.0863.0863.0863.0862.28-
17 Jun 202464.8064.8064.8064.8063.97-
14 Jun 202465.4865.4865.4865.4864.65-
13 Jun 202467.0267.0267.0267.0266.17-
12 Jun 202465.8865.8865.8865.8865.04-
11 Jun 202467.1867.1867.1867.1866.32-
10 Jun 202467.4467.4467.4467.4466.58-
07 Jun 202467.8267.8267.8267.8266.96-
06 Jun 202466.2466.2466.2466.2465.40-
05 Jun 202466.2466.2466.2466.2465.40-
04 Jun 202466.4666.4666.4666.4665.61-
03 Jun 202465.6865.6865.6865.6864.84-
31 May 202465.6265.6265.6265.6264.78-
30 May 202464.3064.3064.3064.3063.48-
29 May 202463.1663.1663.1663.1662.36-
28 May 202463.6663.6663.6663.6662.85-
27 May 202463.7063.7063.7063.7062.89-
24 May 202464.4664.4664.4664.4663.64-
23 May 202465.5865.5865.5865.5864.74-
22 May 202465.5665.5665.5665.5664.72-
21 May 202466.2466.2466.2466.2465.40-
20 May 202465.4865.4865.4865.4864.65-
17 May 202465.6065.6065.6065.6064.76-
16 May 202464.9664.9664.9664.9664.13-
15 May 202464.2864.2864.2864.2863.46-
14 May 202463.5063.5063.5063.5062.69-
13 May 202462.3262.3262.3262.3261.53-
10 May 202459.8259.8259.8259.8259.06-
09 May 202459.8259.8259.8259.8259.06-
08 May 202459.8259.8259.8259.8259.06-
07 May 202459.4659.4659.4659.4658.70-
06 May 202459.4059.4059.4059.4058.64-
03 May 202460.6260.6260.6260.6259.85-
02 May 202459.9460.6259.9460.6259.85-
30 Apr 202459.1659.1659.1659.1658.41-
29 Apr 202459.5659.8459.5659.8459.0840
26 Apr 202459.6459.6459.6459.6458.88-
25 Apr 202459.3259.3259.3259.3258.56-
24 Apr 202459.0259.0259.0259.0258.27-
23 Apr 202458.2458.2458.2458.2457.50-
22 Apr 202456.5856.5856.5856.5855.86-
19 Apr 202456.5856.5856.5856.5855.86-
18 Apr 202456.5056.5056.5056.5055.78-
17 Apr 202455.8055.8055.8055.8055.09-
16 Apr 202456.1256.1256.1256.1255.41-
15 Apr 202457.1257.1257.1257.1256.39-
12 Apr 202458.1058.1058.1058.1057.36-
11 Apr 202457.9457.9457.9457.9457.20-
10 Apr 202458.1458.1458.1458.1457.40-
09 Apr 202457.4657.4657.4657.4656.73-
08 Apr 202456.9056.9056.9056.9056.18-
05 Apr 202456.4456.4456.4456.4455.72-
04 Apr 202457.5257.5257.5257.5256.79-
03 Apr 202457.4657.4657.4657.4656.73-
02 Apr 202459.7059.7059.7059.7058.94-
28 Mar 202459.6059.6059.6059.6058.84-
27 Mar 202459.0459.0459.0459.0458.29-
26 Mar 202458.9658.9658.9658.9658.21-
25 Mar 202459.2259.2259.2259.2258.47-
22 Mar 202458.4458.4458.4458.4457.70-
21 Mar 202457.1257.1257.1257.1256.39-
20 Mar 202457.2057.2057.2057.2056.47-
19 Mar 202457.0257.0257.0257.0256.29-
18 Mar 202457.7057.7057.7057.7056.96-
15 Mar 202457.8457.8457.8457.8457.10-
14 Mar 202458.5058.5058.5058.5057.75-
13 Mar 202458.6658.6658.6658.6657.91-
12 Mar 202457.7857.7857.7857.7857.04-
11 Mar 202457.1857.1857.1857.1856.45-
08 Mar 202457.7257.7257.7257.7256.98-
07 Mar 202458.6658.6658.6658.6657.91-
06 Mar 202457.6057.6057.6057.6056.87-
05 Mar 202456.6656.6656.6656.6655.94-
04 Mar 202457.1257.1257.1257.1256.39-
01 Mar 202457.0857.0857.0857.0856.35-
29 Feb 202459.9659.9659.9659.9659.20-
28 Feb 202459.9659.9659.9659.9659.20-
27 Feb 202459.4859.4859.4859.4858.72-
26 Feb 202460.1060.1060.1060.1059.33-
23 Feb 202462.5062.5062.5062.5061.70-
22 Feb 202462.5062.5062.5062.5061.70-
21 Feb 202461.7461.7461.7461.7460.95-
20 Feb 202461.2661.2661.2661.2660.48-
19 Feb 202461.0861.0861.0861.0860.30-
16 Feb 202463.1463.1463.1463.1462.34-
15 Feb 202463.1463.1463.1463.1462.34-
14 Feb 202462.2862.2862.2862.2861.49-
13 Feb 202463.3463.3463.3463.3462.53-
12 Feb 202463.6463.6463.6463.6462.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...