UK markets closed

Amadeus IT Group, S.A. (AMS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
57.42+0.18 (+0.31%)
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202456.9457.4456.4857.4257.42797,285
18 Apr 202456.3257.3056.2257.2457.24820,708
17 Apr 202455.6256.6255.5256.2856.28655,943
16 Apr 202456.0056.2455.3456.0856.08637,336
15 Apr 202457.0257.5656.1856.2256.22675,530
12 Apr 202458.2858.5457.1057.1057.10537,244
11 Apr 202457.8258.6057.4657.9257.921,111,232
10 Apr 202458.0458.4257.0658.1058.101,243,172
09 Apr 202457.2457.5256.7657.0457.04376,713
08 Apr 202456.7857.5656.6257.5657.56451,081
05 Apr 202456.6657.0056.0456.9256.92888,690
04 Apr 202457.4857.5857.0057.5457.54647,866
03 Apr 202457.7658.0057.1057.6457.64639,630
02 Apr 202460.1060.1057.4858.0058.00956,362
28 Mar 202459.4260.0459.3059.4459.44642,563
27 Mar 202458.7259.5257.8059.4259.42731,218
26 Mar 202458.9459.2058.2058.5858.58529,639
25 Mar 202459.2859.4658.5258.8458.84649,315
22 Mar 202458.3059.5658.1859.3059.30797,148
21 Mar 202457.1258.5857.0058.4258.421,081,373
20 Mar 202457.2657.3656.4856.8856.88959,621
19 Mar 202457.1857.6856.9457.3657.36470,832
18 Mar 202457.6258.1857.3257.3657.36588,916
15 Mar 202457.6058.2657.2657.5057.501,908,117
14 Mar 202458.5458.6057.5857.7457.74599,884
13 Mar 202458.4658.8458.1058.3058.301,686,042
12 Mar 202457.4258.6457.3658.4458.44885,104
11 Mar 202457.0057.4856.6857.1057.10491,267
08 Mar 202457.5058.0657.3057.3057.30761,828
07 Mar 202458.7858.7857.3857.3857.38835,174
06 Mar 202457.2458.8257.2458.5058.50986,981
05 Mar 202456.6857.5656.2857.4457.44765,500
04 Mar 202456.7857.3456.7857.0257.02719,299
01 Mar 202457.0257.5056.4057.0057.001,616,628
29 Feb 202456.0256.5853.9254.3854.383,029,940
28 Feb 202458.5060.8657.6458.6858.681,425,767
27 Feb 202459.8059.8659.2659.5859.58651,660
26 Feb 202460.0660.2859.6059.8659.86646,840
23 Feb 202460.4060.9260.1260.2660.261,430,433
22 Feb 202462.0862.6461.3061.3261.321,502,694
21 Feb 202461.5861.9260.9061.3061.30640,680
20 Feb 202460.7061.7660.7061.4061.40802,278
19 Feb 202460.7061.2660.7060.7260.72744,180
16 Feb 202461.3461.6260.2460.5060.50867,013
15 Feb 202463.2663.3260.4061.2461.241,360,975
14 Feb 202462.0862.6262.0262.0262.02718,462
13 Feb 202463.2463.5062.0262.0262.02786,928
12 Feb 202463.5463.8063.1463.4063.40544,291
09 Feb 202464.3264.5263.2263.2463.241,047,161
08 Feb 202464.7264.9464.1064.2264.221,064,225
07 Feb 202464.0264.9863.6264.4664.46558,611
06 Feb 202464.3864.4663.5264.1664.16818,436
05 Feb 202464.4465.0663.7263.9263.92617,358
02 Feb 202464.9065.4264.4664.5864.58682,210
01 Feb 202464.8465.8464.4064.5064.50545,380
31 Jan 202465.1065.6064.5465.0665.06778,169
30 Jan 202465.7466.1465.3065.3865.38437,336
29 Jan 202466.0066.0064.8665.5865.58428,578
26 Jan 202465.6066.4265.1666.1066.10515,424
25 Jan 202464.8665.7064.1865.5465.54475,825
24 Jan 202464.5865.0464.2264.8464.84420,443
23 Jan 202465.4465.6063.3664.2264.22666,567
22 Jan 202464.8865.8264.8065.6065.60394,211
19 Jan 202464.6064.8064.1064.6264.62724,691
18 Jan 202463.2864.2262.6664.1664.16428,480
17 Jan 202463.3863.6262.7063.0663.06526,926
16 Jan 202463.1863.9262.9663.7663.76482,503
16 Jan 20240.44 Dividend
15 Jan 202463.9464.1263.7663.9263.48331,988
12 Jan 202463.8464.6063.8264.4464.00300,909
11 Jan 202464.6065.0063.6263.8863.44396,723
10 Jan 202463.8864.6063.6064.6064.16476,762
09 Jan 202463.8864.4063.4463.6863.241,037,475
08 Jan 202463.0063.7662.8263.6463.20463,833
05 Jan 202463.7063.7462.6463.6463.20462,703
04 Jan 202463.6064.3863.2664.0063.56475,402
03 Jan 202464.3864.8063.5463.8663.42525,138
02 Jan 202464.9665.6864.2064.5664.12346,164
29 Dec 202364.9065.3064.8064.8864.43245,832
28 Dec 202365.1665.4464.6664.7664.31309,847
27 Dec 202365.1065.2264.7664.9864.53364,102
22 Dec 202364.7065.2064.6064.9864.53266,728
21 Dec 202364.7665.0064.6864.9464.49358,663
20 Dec 202365.7866.2264.9265.3064.85452,631
19 Dec 202365.2865.9265.0665.7465.29463,514
18 Dec 202364.9665.7664.7465.3664.911,345,656
15 Dec 202365.1865.5064.3465.3064.851,842,040
14 Dec 202365.6266.0664.8665.0264.57551,920
13 Dec 202365.7066.0264.6664.8064.351,281,273
12 Dec 202365.3465.8865.0465.6065.15463,845
11 Dec 202365.6865.9265.2065.3464.89845,550
08 Dec 202364.3865.7264.3865.5665.11472,784
07 Dec 202364.2064.7663.7864.3063.86601,556
06 Dec 202364.6065.0064.4664.7664.31653,823
05 Dec 202364.1264.9464.1064.4263.98613,375
04 Dec 202363.9664.5863.9664.2063.76308,763
01 Dec 202362.8864.0262.7863.9863.54489,299
30 Nov 202363.8264.0062.7862.8262.391,265,733
29 Nov 202363.4264.0663.4263.8263.38385,967
28 Nov 202362.9263.5262.8663.3862.94607,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...