UK markets open in 6 hours 17 minutes

Amadeus IT Group, S.A. (0P2W.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
55.56-0.34 (-0.61%)
At close: 05:52PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202459.2859.9659.1859.7659.76671,442
29 Apr 202459.0659.8259.2659.4659.461,280,693
26 Apr 202458.6859.9859.2859.6659.66203,437
25 Apr 202459.0059.9658.6459.4859.48794,951
24 Apr 202458.6059.5658.5858.8858.88537,223
23 Apr 202458.0459.0457.8458.3658.36190,995
22 Apr 202457.5858.6057.3857.9657.96383,988
19 Apr 202457.0057.4356.5256.8456.8443,576
18 Apr 202456.3857.2856.3257.2557.25300,316
17 Apr 202455.4056.5055.6056.2156.21101,436
16 Apr 202456.3856.1255.3856.0856.0844,222
15 Apr 202456.9058.9656.2157.1657.16331,431
12 Apr 202458.6058.5257.0957.0957.09180,779
11 Apr 202458.0058.6057.4657.6457.641,933,682
10 Apr 202458.3058.5257.2258.1058.10355,942
09 Apr 202457.5157.5456.7657.1257.1231,865
08 Apr 202456.7057.5756.5456.9856.9897,020
05 Apr 202456.2056.9356.0856.4256.42242,758
04 Apr 202457.4657.6457.0657.3057.30259,731
03 Apr 202457.2657.8057.1457.6457.64516,981
02 Apr 202461.0060.0657.5058.1358.13104,163
28 Mar 202459.6060.0058.5059.7259.72220,952
27 Mar 202458.7859.5458.7259.1859.18330,946
26 Mar 202458.6059.1858.2058.8058.80179,143
25 Mar 202459.1259.4658.5058.8558.85330,836
22 Mar 202459.0059.5858.0059.5659.56320,014
21 Mar 202456.2658.5256.8858.2458.24246,150
20 Mar 202456.7657.6856.5257.2257.2270,847
19 Mar 202456.8057.6856.9457.6457.64316,435
18 Mar 202457.8658.1849.3057.8857.88669,470
15 Mar 202458.0058.2657.3457.5157.51563,568
14 Mar 202459.1258.6057.6257.8357.83219,010
13 Mar 202458.1258.8458.1258.2958.29582,278
12 Mar 202457.5858.6657.1458.5958.59149,024
11 Mar 202457.3057.4255.4857.0857.0881,241
08 Mar 202457.8058.0655.4857.4657.46163,619
07 Mar 202459.2058.8057.3758.3058.30171,796
06 Mar 202457.7058.8357.2458.5258.52184,469
05 Mar 202456.7257.5456.3257.4157.41319,807
04 Mar 202457.2057.2856.7856.8856.88218,098
01 Mar 202457.6057.2856.4456.8056.801,170,424
29 Feb 202456.0056.3653.9454.3854.381,141,375
28 Feb 202458.5160.8457.7060.8460.84511,872
27 Feb 202459.2659.8259.2659.7259.72203,385
26 Feb 202460.0460.5059.6260.2460.24678,966
23 Feb 202460.1261.3260.1060.4860.48395,723
22 Feb 202462.0062.5661.3261.6261.62161,382
21 Feb 202462.2061.8460.8961.2061.20239,630
20 Feb 202461.1461.7460.7061.4061.40998,761
19 Feb 202460.7661.1360.4860.9660.96583,503
16 Feb 202460.9461.6260.2860.8260.82847,111
15 Feb 202463.2863.9060.4261.1161.11136,167
14 Feb 202462.4062.5062.0262.2462.24144,452
13 Feb 202463.0063.5262.0162.9262.92380,670
12 Feb 202463.2463.8663.1663.5463.541,539,022
09 Feb 202463.8664.6863.2364.1664.1697,406
08 Feb 202464.8264.8864.0664.6664.66119,855
07 Feb 202464.1664.9663.6264.3664.3651,480
06 Feb 202464.9264.4463.5064.1764.17129,379
05 Feb 202464.4865.1263.8264.6964.69213,735
02 Feb 202464.5166.5264.6264.9664.96181,249
01 Feb 202465.1265.8064.4064.6464.64251,493
31 Jan 202465.0465.6064.5265.0965.0938,660
30 Jan 202466.0066.1265.3765.8665.86217,464
29 Jan 202466.1066.0064.8665.4565.45222,998
26 Jan 202465.7066.4265.2266.1766.17134,664
25 Jan 202464.2065.7064.3264.5264.52341,578
24 Jan 202464.4665.2064.2464.7164.7144,477
23 Jan 202465.4065.5463.4065.4965.491,315,445
22 Jan 202464.1065.7864.5865.5265.5289,922
19 Jan 202464.2264.8064.1664.6264.62408,664
18 Jan 202463.0064.2662.7063.0863.08143,858
17 Jan 202464.6063.7662.6263.3263.32245,394
16 Jan 202463.4063.9263.0663.5863.58120,081
16 Jan 20240.3564 Dividend
15 Jan 202464.5164.6263.7863.9363.5734,741
12 Jan 202464.3664.9863.8064.4864.12252,873
11 Jan 202464.5164.8463.6464.7464.38132,349
10 Jan 202464.1264.6163.4263.6663.3132,370
09 Jan 202464.3064.9863.4663.7263.37361,273
08 Jan 202462.4463.7463.0063.7263.361,034,069
05 Jan 202463.5164.0062.6863.4863.131,901,569
04 Jan 202463.8064.3663.2864.0063.6485,277
03 Jan 202464.1265.6463.6063.8663.50430,053
02 Jan 202464.8865.6664.2065.4665.10682,364
29 Dec 202364.7666.4863.2865.0864.729,241
28 Dec 202365.0065.3664.6665.1264.7620,867
27 Dec 202364.8265.2264.7465.0164.6528,499
22 Dec 202363.6265.1864.5665.1164.7534,511
21 Dec 202364.7264.9864.4464.9464.5839,240
20 Dec 202365.9066.2264.9265.3164.9539,541
19 Dec 202365.6065.9265.0465.2864.92405,181
18 Dec 202365.2265.7664.3265.5565.19689,687
15 Dec 202364.5265.7064.3665.2464.88616,079
14 Dec 202365.8866.0664.8665.3064.94129,251
13 Dec 202365.6066.0464.6864.8164.45305,398
12 Dec 202365.0665.8463.3065.6065.23134,502
11 Dec 202366.2065.9265.2265.6865.31978,462
08 Dec 202364.4265.7264.2265.2264.86568,930
07 Dec 202363.6264.4863.7864.3263.96184,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...