Amadeus IT Group, S.A. (AMS.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 65.84 | 65.98 | 65.40 | 65.40 | 65.40 | 451,939 |
| 21 May 2024 | 66.04 | 66.52 | 65.80 | 66.04 | 66.04 | 642,375 |
| 20 May 2024 | 65.56 | 66.32 | 65.36 | 66.04 | 66.04 | 416,132 |
| 17 May 2024 | 65.50 | 65.84 | 65.50 | 65.58 | 65.58 | 839,625 |
| 16 May 2024 | 64.92 | 66.02 | 64.78 | 65.66 | 65.66 | 839,940 |
| 15 May 2024 | 64.22 | 64.86 | 63.72 | 64.66 | 64.66 | 1,031,916 |
| 14 May 2024 | 63.36 | 64.54 | 63.32 | 64.32 | 64.32 | 1,012,164 |
| 13 May 2024 | 62.24 | 63.32 | 62.22 | 63.16 | 63.16 | 761,604 |
| 10 May 2024 | 62.22 | 62.52 | 61.82 | 62.26 | 62.26 | 702,427 |
| 09 May 2024 | 62.00 | 62.30 | 60.94 | 62.08 | 62.08 | 624,065 |
| 08 May 2024 | 60.00 | 62.40 | 59.52 | 61.60 | 61.60 | 940,512 |
| 07 May 2024 | 59.56 | 60.06 | 59.44 | 59.60 | 59.60 | 1,852,397 |
| 06 May 2024 | 59.42 | 59.62 | 59.04 | 59.26 | 59.26 | 532,276 |
| 03 May 2024 | 61.10 | 61.14 | 59.44 | 59.56 | 59.56 | 850,500 |
| 02 May 2024 | 59.74 | 61.18 | 59.70 | 60.90 | 60.90 | 1,012,969 |
| 30 Apr 2024 | 59.46 | 59.94 | 58.86 | 59.76 | 59.76 | 1,602,902 |
| 29 Apr 2024 | 59.60 | 59.98 | 59.22 | 59.46 | 59.46 | 452,772 |
| 26 Apr 2024 | 59.38 | 59.96 | 59.30 | 59.64 | 59.64 | 604,607 |
| 25 Apr 2024 | 59.42 | 60.00 | 58.56 | 59.20 | 59.20 | 721,449 |
| 24 Apr 2024 | 58.84 | 59.60 | 58.76 | 59.48 | 59.48 | 862,898 |
| 23 Apr 2024 | 57.86 | 59.06 | 57.86 | 59.00 | 59.00 | 777,720 |
| 22 Apr 2024 | 57.70 | 58.68 | 57.64 | 57.74 | 57.74 | 738,456 |
| 19 Apr 2024 | 56.94 | 57.44 | 56.48 | 57.42 | 57.42 | 797,285 |
| 18 Apr 2024 | 56.32 | 57.30 | 56.22 | 57.24 | 57.24 | 820,708 |
| 17 Apr 2024 | 55.62 | 56.62 | 55.52 | 56.28 | 56.28 | 655,943 |
| 16 Apr 2024 | 56.00 | 56.24 | 55.34 | 56.08 | 56.08 | 637,336 |
| 15 Apr 2024 | 57.02 | 57.56 | 56.18 | 56.22 | 56.22 | 675,530 |
| 12 Apr 2024 | 58.28 | 58.54 | 57.10 | 57.10 | 57.10 | 537,244 |
| 11 Apr 2024 | 57.82 | 58.60 | 57.46 | 57.92 | 57.92 | 1,111,232 |
| 10 Apr 2024 | 58.04 | 58.42 | 57.06 | 58.10 | 58.10 | 1,243,172 |
| 09 Apr 2024 | 57.24 | 57.52 | 56.76 | 57.04 | 57.04 | 376,713 |
| 08 Apr 2024 | 56.78 | 57.56 | 56.62 | 57.56 | 57.56 | 451,081 |
| 05 Apr 2024 | 56.66 | 57.00 | 56.04 | 56.92 | 56.92 | 888,690 |
| 04 Apr 2024 | 57.48 | 57.58 | 57.00 | 57.54 | 57.54 | 647,866 |
| 03 Apr 2024 | 57.76 | 58.00 | 57.10 | 57.64 | 57.64 | 639,630 |
| 02 Apr 2024 | 60.10 | 60.10 | 57.48 | 58.00 | 58.00 | 956,362 |
| 28 Mar 2024 | 59.42 | 60.04 | 59.30 | 59.44 | 59.44 | 642,563 |
| 27 Mar 2024 | 58.72 | 59.52 | 57.80 | 59.42 | 59.42 | 731,218 |
| 26 Mar 2024 | 58.94 | 59.20 | 58.20 | 58.58 | 58.58 | 529,639 |
| 25 Mar 2024 | 59.28 | 59.46 | 58.52 | 58.84 | 58.84 | 649,315 |
| 22 Mar 2024 | 58.30 | 59.56 | 58.18 | 59.30 | 59.30 | 797,148 |
| 21 Mar 2024 | 57.12 | 58.58 | 57.00 | 58.42 | 58.42 | 1,081,373 |
| 20 Mar 2024 | 57.26 | 57.36 | 56.48 | 56.88 | 56.88 | 959,621 |
| 19 Mar 2024 | 57.18 | 57.68 | 56.94 | 57.36 | 57.36 | 470,832 |
| 18 Mar 2024 | 57.62 | 58.18 | 57.32 | 57.36 | 57.36 | 588,916 |
| 15 Mar 2024 | 57.60 | 58.26 | 57.26 | 57.50 | 57.50 | 1,908,117 |
| 14 Mar 2024 | 58.54 | 58.60 | 57.58 | 57.74 | 57.74 | 599,884 |
| 13 Mar 2024 | 58.46 | 58.84 | 58.10 | 58.30 | 58.30 | 1,686,042 |
| 12 Mar 2024 | 57.42 | 58.64 | 57.36 | 58.44 | 58.44 | 885,104 |
| 11 Mar 2024 | 57.00 | 57.48 | 56.68 | 57.10 | 57.10 | 491,267 |
| 08 Mar 2024 | 57.50 | 58.06 | 57.30 | 57.30 | 57.30 | 761,828 |
| 07 Mar 2024 | 58.78 | 58.78 | 57.38 | 57.38 | 57.38 | 835,174 |
| 06 Mar 2024 | 57.24 | 58.82 | 57.24 | 58.50 | 58.50 | 986,981 |
| 05 Mar 2024 | 56.68 | 57.56 | 56.28 | 57.44 | 57.44 | 765,500 |
| 04 Mar 2024 | 56.78 | 57.34 | 56.78 | 57.02 | 57.02 | 719,299 |
| 01 Mar 2024 | 57.02 | 57.50 | 56.40 | 57.00 | 57.00 | 1,616,628 |
| 29 Feb 2024 | 56.02 | 56.58 | 53.92 | 54.38 | 54.38 | 3,029,940 |
| 28 Feb 2024 | 58.50 | 60.86 | 57.64 | 58.68 | 58.68 | 1,425,767 |
| 27 Feb 2024 | 59.80 | 59.86 | 59.26 | 59.58 | 59.58 | 651,660 |
| 26 Feb 2024 | 60.06 | 60.28 | 59.60 | 59.86 | 59.86 | 646,840 |
| 23 Feb 2024 | 60.40 | 60.92 | 60.12 | 60.26 | 60.26 | 1,430,433 |
| 22 Feb 2024 | 62.08 | 62.64 | 61.30 | 61.32 | 61.32 | 1,502,694 |
| 21 Feb 2024 | 61.58 | 61.92 | 60.90 | 61.30 | 61.30 | 640,680 |
| 20 Feb 2024 | 60.70 | 61.76 | 60.70 | 61.40 | 61.40 | 802,278 |
| 19 Feb 2024 | 60.70 | 61.26 | 60.70 | 60.72 | 60.72 | 744,180 |
| 16 Feb 2024 | 61.34 | 61.62 | 60.24 | 60.50 | 60.50 | 867,013 |
| 15 Feb 2024 | 63.26 | 63.32 | 60.40 | 61.24 | 61.24 | 1,360,975 |
| 14 Feb 2024 | 62.08 | 62.62 | 62.02 | 62.02 | 62.02 | 718,462 |
| 13 Feb 2024 | 63.24 | 63.50 | 62.02 | 62.02 | 62.02 | 786,928 |
| 12 Feb 2024 | 63.54 | 63.80 | 63.14 | 63.40 | 63.40 | 544,291 |
| 09 Feb 2024 | 64.32 | 64.52 | 63.22 | 63.24 | 63.24 | 1,047,161 |
| 08 Feb 2024 | 64.72 | 64.94 | 64.10 | 64.22 | 64.22 | 1,064,225 |
| 07 Feb 2024 | 64.02 | 64.98 | 63.62 | 64.46 | 64.46 | 558,611 |
| 06 Feb 2024 | 64.38 | 64.46 | 63.52 | 64.16 | 64.16 | 818,436 |
| 05 Feb 2024 | 64.44 | 65.06 | 63.72 | 63.92 | 63.92 | 617,358 |
| 02 Feb 2024 | 64.90 | 65.42 | 64.46 | 64.58 | 64.58 | 682,210 |
| 01 Feb 2024 | 64.84 | 65.84 | 64.40 | 64.50 | 64.50 | 545,380 |
| 31 Jan 2024 | 65.10 | 65.60 | 64.54 | 65.06 | 65.06 | 778,169 |
| 30 Jan 2024 | 65.74 | 66.14 | 65.30 | 65.38 | 65.38 | 437,336 |
| 29 Jan 2024 | 66.00 | 66.00 | 64.86 | 65.58 | 65.58 | 428,578 |
| 26 Jan 2024 | 65.60 | 66.42 | 65.16 | 66.10 | 66.10 | 515,424 |
| 25 Jan 2024 | 64.86 | 65.70 | 64.18 | 65.54 | 65.54 | 475,825 |
| 24 Jan 2024 | 64.58 | 65.04 | 64.22 | 64.84 | 64.84 | 420,443 |
| 23 Jan 2024 | 65.44 | 65.60 | 63.36 | 64.22 | 64.22 | 666,567 |
| 22 Jan 2024 | 64.88 | 65.82 | 64.80 | 65.60 | 65.60 | 394,211 |
| 19 Jan 2024 | 64.60 | 64.80 | 64.10 | 64.62 | 64.62 | 724,691 |
| 18 Jan 2024 | 63.28 | 64.22 | 62.66 | 64.16 | 64.16 | 428,480 |
| 17 Jan 2024 | 63.38 | 63.62 | 62.70 | 63.06 | 63.06 | 526,926 |
| 16 Jan 2024 | 63.18 | 63.92 | 62.96 | 63.76 | 63.76 | 482,503 |
| 16 Jan 2024 | 0.44 Dividend | |||||
| 15 Jan 2024 | 63.94 | 64.12 | 63.76 | 63.92 | 63.48 | 331,988 |
| 12 Jan 2024 | 63.84 | 64.60 | 63.82 | 64.44 | 64.00 | 300,909 |
| 11 Jan 2024 | 64.60 | 65.00 | 63.62 | 63.88 | 63.44 | 396,723 |
| 10 Jan 2024 | 63.88 | 64.60 | 63.60 | 64.60 | 64.16 | 476,762 |
| 09 Jan 2024 | 63.88 | 64.40 | 63.44 | 63.68 | 63.24 | 1,037,475 |
| 08 Jan 2024 | 63.00 | 63.76 | 62.82 | 63.64 | 63.20 | 463,833 |
| 05 Jan 2024 | 63.70 | 63.74 | 62.64 | 63.64 | 63.20 | 462,703 |
| 04 Jan 2024 | 63.60 | 64.38 | 63.26 | 64.00 | 63.56 | 475,402 |
| 03 Jan 2024 | 64.38 | 64.80 | 63.54 | 63.86 | 63.42 | 525,138 |
| 02 Jan 2024 | 64.96 | 65.68 | 64.20 | 64.56 | 64.12 | 346,164 |
| *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.