UK markets close in 3 hours 50 minutes

Amadeus IT Group SA (AI3A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
62.24+0.28 (+0.45%)
As of 08:16AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202462.2462.2462.2462.2462.2433
10 May 202461.9661.9661.9661.9661.96-
09 May 202461.3261.3261.3261.3261.32-
08 May 202458.6858.6858.6858.6858.68-
07 May 202459.1659.1659.1659.1659.16-
06 May 202459.4259.4259.4259.4259.42-
03 May 202460.8660.8660.8660.8660.86-
02 May 202459.2859.2859.2859.2859.28-
30 Apr 202459.2659.2659.2659.2659.26-
29 Apr 202459.9259.9259.9259.9259.92-
26 Apr 202459.5659.5659.5659.5659.56-
25 Apr 202459.1859.1859.1859.1859.18-
24 Apr 202459.0659.0659.0659.0659.06-
23 Apr 202457.7857.7857.7857.7857.78-
22 Apr 202457.4857.4857.4857.4857.48-
19 Apr 202456.6456.6456.6456.6456.64-
18 Apr 202456.4256.4256.4256.4256.42-
17 Apr 202455.5255.5255.5255.5255.52-
16 Apr 202455.4855.4855.4855.4855.48-
15 Apr 202457.0857.0857.0857.0857.08-
12 Apr 202458.2258.2258.2258.2258.22-
11 Apr 202458.2258.2258.2258.2258.22-
10 Apr 202457.0857.0857.0857.0857.08-
09 Apr 202457.2257.2257.2257.2257.22-
08 Apr 202456.7656.7656.7656.7656.76-
05 Apr 202456.8256.8256.8256.8256.82-
04 Apr 202457.4057.4057.4057.4057.40-
03 Apr 202457.6857.6857.6857.6857.68-
02 Apr 202459.0259.0259.0259.0259.02-
28 Mar 202459.2059.2059.2059.2059.20-
27 Mar 202458.3658.3658.3658.3658.36-
26 Mar 202458.7058.7058.7058.7058.70-
25 Mar 202457.8657.8657.8657.8657.86-
22 Mar 202457.8657.8657.8657.8657.86-
21 Mar 202457.3257.3257.3257.3257.32-
20 Mar 202456.9256.9256.9256.9256.92-
19 Mar 202457.0057.0057.0057.0057.00-
18 Mar 202457.4857.4857.4857.4857.48-
15 Mar 202457.4257.4257.4257.4257.42-
14 Mar 202458.0858.0858.0858.0858.08-
13 Mar 202458.3658.3658.3658.3658.36-
12 Mar 202457.1257.1257.1257.1257.12-
11 Mar 202456.8656.8656.8656.8656.86-
08 Mar 202457.0657.0657.0657.0657.06-
07 Mar 202458.0458.0458.0458.0458.04-
06 Mar 202457.2057.2057.2057.2057.20-
05 Mar 202456.6256.6256.6256.6256.62-
04 Mar 202456.7656.7656.7656.7656.76-
01 Mar 202455.2855.2855.2855.2855.28-
29 Feb 202458.0058.0058.0058.0058.00-
28 Feb 202459.1059.1059.1059.1059.10-
27 Feb 202459.5259.5259.5259.5259.52-
26 Feb 202459.9059.9059.9059.9059.90-
23 Feb 202461.1261.1261.1261.1261.12-
22 Feb 202461.6061.6061.6061.6061.60-
21 Feb 202461.3061.3061.3061.3061.30-
20 Feb 202460.2460.2460.2460.2460.24-
19 Feb 202460.2860.2860.2860.2860.28-
16 Feb 202461.4461.4461.4461.4461.44-
15 Feb 202462.3262.3262.3262.3262.32-
14 Feb 202462.0462.0462.0462.0462.04-
13 Feb 202463.0463.0463.0463.0463.04-
12 Feb 202463.4463.4463.4463.4463.44-
09 Feb 202464.1264.1264.1264.1264.12-
08 Feb 202464.5664.5664.5664.5664.56-
07 Feb 202464.0264.0264.0264.0264.02-
06 Feb 202464.0064.0064.0064.0064.00-
05 Feb 202464.4064.4064.4064.4064.40-
02 Feb 202464.5664.5664.5664.5664.56-
01 Feb 202464.5064.5064.5064.5064.50-
31 Jan 202465.1465.1465.1465.1465.14-
30 Jan 202465.6665.6665.6665.6665.66-
29 Jan 202466.0266.0266.0266.0266.02-
26 Jan 202465.3465.3465.3465.3465.34-
25 Jan 202464.6264.6264.6264.6264.62-
24 Jan 202464.4864.4864.4864.4864.48-
23 Jan 202465.5865.5865.5865.5865.58-
22 Jan 202464.7864.7864.7864.7864.78-
19 Jan 202464.1064.1064.1064.1064.10-
18 Jan 202463.0863.0863.0463.0463.0433
17 Jan 202462.8262.8262.8262.8262.82-
16 Jan 202463.1263.1263.1263.1263.12-
16 Jan 20240.44 Dividend
15 Jan 202464.1464.1464.1464.1463.70-
12 Jan 202464.1464.1464.1464.1463.70-
11 Jan 202464.8264.8264.8264.8264.38-
10 Jan 202463.2263.2263.2263.2262.79-
09 Jan 202463.5463.5463.5463.5463.10-
08 Jan 202463.2463.2463.2463.2462.81-
05 Jan 202463.4863.4863.4863.4863.04-
04 Jan 202463.8863.8863.8863.8863.44-
03 Jan 202464.1864.1864.1864.1863.74-
02 Jan 202465.0065.0065.0065.0064.55-
29 Dec 202364.8865.1664.8865.1664.71-
28 Dec 202365.0465.0465.0465.0464.59-
27 Dec 202364.7664.7664.7664.7664.32-
22 Dec 202364.5664.5664.5664.5664.12-
21 Dec 202364.3064.3064.3064.3063.86-
20 Dec 202365.6065.6065.6065.6065.15-
19 Dec 202365.2265.2265.2265.2264.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...