Amadeus IT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	52.000	53.060	50.660	53.060	53.060	1,145,277
2026-07-27	49.705	51.680	49.070	50.020	50.020	971,273
2026-07-24	48.000	49.710	48.000	49.360	49.360	3,025
2026-07-23	48.790	48.790	48.110	48.475	48.475	2,864,243
2026-07-22	49.200	49.940	48.390	49.065	49.065	544,713
2026-07-21	49.950	49.950	48.860	48.910	48.910	78,215
2026-07-20	50.160	50.160	49.160	49.310	49.310	28,497
2026-07-17	51.000	51.840	49.670	49.785	49.785	2,015
2026-07-16	49.605	50.780	49.510	50.120	50.120	301,129
2026-07-15	49.200	50.300	48.560	50.090	50.090	245,432
2026-07-14	49.505	50.360	48.480	49.410	49.410	1,523,014
2026-07-13	50.580	50.580	49.700	49.880	49.880	16,963
2026-07-10	50.100	51.620	50.100	51.090	51.090	806,160
2026-07-09	50.080	50.080	49.500	49.655	49.655	123,654
2026-07-08	51.000	51.560	48.980	49.320	49.320	5,471,963
2026-07-07	52.660	52.660	51.100	52.040	52.040	11,090
2026-07-06	51.800	52.660	50.460	51.540	51.540	2,428
2026-07-03	50.680	51.220	50.680	51.160	51.160	555,997
2026-07-02	51.000	51.744	50.300	51.280	51.280	80,895
2026-07-01	50.120	51.420	49.990	51.100	51.100	12,860
2026-06-30	51.600	51.860	50.580	51.080	50.262	9,036,083
2026-06-29	52.200	52.200	50.660	51.960	51.128	1,216,969
2026-06-26	52.240	52.240	50.920	51.800	50.975	73,402
2026-06-25	51.600	53.120	51.480	52.580	51.743	12,282
2026-06-24	52.000	53.000	50.740	51.830	51.005	907,198
2026-06-23	51.160	52.920	51.080	52.780	51.940	171,542
2026-06-22	51.080	52.100	51.080	51.530	50.710	258,636
2026-06-19	51.740	51.740	51.000	51.510	50.690	47,145
2026-06-18	52.260	52.600	50.620	51.670	50.847	292,886
2026-06-17	52.420	52.480	51.820	51.820	50.995	1,096,508
2026-06-16	52.680	52.680	52.020	52.520	51.684	11,677
2026-06-15	52.860	53.360	52.080	52.840	51.999	343,447
2026-06-12	51.400	51.400	50.420	50.900	50.090	1,103,643
2026-06-11	51.930	51.930	49.530	49.730	48.938	5,881
2026-06-10	52.700	53.260	50.760	52.030	51.202	253,430
2026-06-09	53.520	53.520	52.420	52.680	51.841	80,299
2026-06-08	53.200	54.240	52.100	52.880	52.038	485,494
2026-06-05	53.520	54.980	53.520	54.300	53.436	271,584
2026-06-04	52.780	54.480	52.780	53.900	53.042	135,988
2026-06-03	55.660	55.660	52.700	52.940	52.097	30,660
2026-06-02	55.760	56.580	54.240	54.240	53.377	62,257
2026-06-01	54.320	56.420	53.120	55.660	54.774	12,899
2026-05-29	54.240	55.600	52.800	55.290	54.410	8,669
2026-05-28	53.300	54.300	52.120	53.350	52.501	306,558
2026-05-27	53.180	53.780	51.620	53.300	52.452	1,743,716
2026-05-26	52.940	53.060	52.000	52.420	51.586	536,046
2026-05-22	52.580	53.400	51.380	52.010	51.182	226,918
2026-05-21	52.620	53.880	51.800	52.140	51.310	8,696
2026-05-20	51.040	53.160	50.840	53.160	52.314	14,111
2026-05-19	53.240	53.240	51.640	52.870	52.028	724,372
2026-05-18	51.000	52.600	49.840	52.400	51.566	11,925
2026-05-15	51.140	51.960	49.980	51.020	50.208	1,020,412
2026-05-14	50.200	51.760	49.820	50.990	50.178	286,189
2026-05-13	52.760	52.840	50.920	51.060	50.247	573,309
2026-05-12	50.980	52.540	50.020	52.450	51.615	179,634
2026-05-11	51.800	52.820	50.820	51.350	50.533	162,989
2026-05-08	52.510	53.620	51.600	52.360	51.527	359,497
2026-05-07	51.000	51.660	49.550	51.080	50.267	391,248
2026-05-06	48.980	51.640	48.160	50.275	49.475	317,303
2026-05-05	49.000	49.270	47.760	48.215	47.447	80,986

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.8181 EUR
2026-01-14	0.4293 EUR
2025-07-02	0.7209 EUR
2025-01-15	0.4050 EUR
2024-07-02	0.6480 EUR
2024-01-16	0.3564 EUR
2023-07-11	0.5994 EUR
2020-01-15	0.4536 EUR
2019-07-10	0.5387 EUR
2019-01-15	0.4131 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.