Amadeus IT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	49.145	49.145	49.145	49.145	48.363	0
2026-04-30	48.440	49.145	47.220	49.145	48.363	300,843
2026-04-29	50.240	50.520	48.460	48.590	47.817	259,234
2026-04-28	49.605	50.680	48.740	49.205	48.422	255,280
2026-04-27	50.200	50.360	47.783	50.140	49.342	338,201
2026-04-24	50.000	50.560	48.570	49.945	49.150	84,442
2026-04-23	50.605	51.320	49.390	49.810	49.017	50,827
2026-04-22	52.600	52.600	50.660	51.180	50.365	229,929
2026-04-21	54.260	54.680	52.020	52.780	51.940	172,485
2026-04-20	53.100	54.533	52.040	52.980	52.137	223,815
2026-04-17	53.260	54.640	51.520	54.620	53.751	768,049
2026-04-16	52.060	53.110	50.860	52.790	51.950	69,834
2026-04-15	50.940	51.680	50.160	51.280	50.464	54,357
2026-04-14	49.090	49.910	49.090	49.805	49.012	5,933
2026-04-13	48.650	49.250	47.930	49.105	48.323	5,795
2026-04-10	49.525	50.040	49.090	49.600	48.810	20,573
2026-04-09	50.220	50.220	48.500	48.725	47.949	220,235
2026-04-08	51.100	51.420	50.040	50.585	49.780	355,973
2026-04-07	50.360	50.360	47.980	48.375	47.605	8,008
2026-04-02	49.550	49.550	47.580	49.125	48.343	17,020
2026-04-01	50.800	51.140	48.490	48.885	48.107	604,690
2026-03-31	48.130	49.345	48.130	49.035	48.254	166,614
2026-03-30	49.140	49.140	47.890	49.045	48.264	84,466
2026-03-27	51.060	51.220	48.370	49.065	48.284	105,531
2026-03-26	50.100	51.300	49.390	50.230	49.430	58,632
2026-03-25	50.200	51.280	49.950	50.260	49.460	740,674
2026-03-24	51.120	51.120	48.900	50.050	49.253	66,286
2026-03-23	49.255	51.220	48.610	50.250	49.450	63,642
2026-03-20	49.590	49.790	48.650	49.190	48.407	52,456
2026-03-19	50.000	50.000	48.980	49.435	48.648	134,762
2026-03-18	51.240	52.680	50.565	50.565	49.760	131,174
2026-03-17	52.220	52.260	51.000	51.360	50.542	199,323
2026-03-16	52.400	52.400	51.000	51.480	50.661	340,135
2026-03-13	51.940	52.320	51.300	52.020	51.192	397,166
2026-03-12	54.980	54.980	52.880	53.220	52.373	19,371
2026-03-11	53.380	54.420	52.380	53.710	52.855	565,152
2026-03-10	54.900	55.000	53.490	54.150	53.288	512,717
2026-03-09	54.240	55.020	52.800	53.550	52.698	143,873
2026-03-06	54.840	54.840	53.520	54.360	53.495	58,687
2026-03-05	53.180	54.390	52.060	54.390	53.524	211,518
2026-03-04	51.120	52.520	50.340	52.390	51.556	75,079
2026-03-03	50.705	51.780	49.420	50.020	49.224	50,115
2026-03-02	49.585	51.380	49.350	50.790	49.982	39,944
2026-02-27	52.760	53.420	51.000	53.420	52.570	830,649
2026-02-26	49.745	51.880	48.430	51.420	50.601	151,895
2026-02-25	48.000	49.100	47.500	48.730	47.954	446,636
2026-02-24	46.910	48.120	46.350	47.960	47.197	23,671
2026-02-23	48.200	49.620	47.410	47.885	47.123	134,846
2026-02-20	49.260	49.260	47.580	49.020	48.240	522,697
2026-02-19	48.530	48.530	47.340	47.445	46.690	231,362
2026-02-18	46.800	48.180	46.380	48.090	47.324	555,941
2026-02-17	46.000	47.950	46.000	46.865	46.119	96,092
2026-02-16	49.190	49.190	47.270	47.545	46.788	33,417
2026-02-13	48.480	49.470	47.350	49.125	48.343	284,686
2026-02-12	49.980	49.980	48.440	48.640	47.866	135,965
2026-02-11	53.200	53.260	50.300	50.305	49.504	3,655
2026-02-10	52.510	52.980	51.600	52.690	51.851	27,761
2026-02-09	52.640	52.640	51.600	52.050	51.221	1,094,542
2026-02-06	52.700	52.700	51.800	52.470	51.635	1,018,968
2026-02-05	53.600	54.220	52.800	52.960	52.117	255,477

← NewerPage 3 of 22 · 1,262 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.