MCE - Delayed Quote EUR

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

67.88
+0.74
+(1.10%)
At close: May 9 at 5:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202567.1868.2666.1067.8867.88760,398
May 8, 202569.6870.2666.1667.1467.141,265,420
May 7, 202570.4470.7269.4270.2670.26829,227
May 6, 202570.5070.9869.7270.9870.98564,875
May 5, 202570.3270.6669.9070.3270.32586,697
May 2, 202570.7870.8869.7870.4670.46862,826
Apr 30, 202569.8069.9067.3669.1869.182,448,960
Apr 29, 202569.5269.8868.9269.0069.00505,647
Apr 28, 202570.1070.5869.1469.3669.36643,458
Apr 25, 202569.8470.5869.6670.0070.002,647,841
Apr 24, 202568.9869.6068.5669.3869.38538,159
Apr 23, 202570.0070.2469.0069.2269.22903,540
Apr 22, 202568.0668.8467.4268.7068.70599,767
Apr 17, 202568.4868.6667.4868.0468.04662,431
Apr 16, 202568.1468.6267.4468.5868.58575,511
Apr 15, 202566.6868.8866.6868.8868.881,504,856
Apr 14, 202566.7467.2066.2466.5266.52605,376
Apr 11, 202566.1066.8264.6465.4865.48869,607
Apr 10, 202569.3469.8865.7065.7065.701,132,890
Apr 9, 202563.8464.5661.3262.9062.901,534,963
Apr 8, 202564.0466.7463.6665.5265.521,004,262
Apr 7, 202563.2266.9461.4263.2863.282,088,292
Apr 4, 202571.4471.5066.1467.2467.241,494,403
Apr 3, 202572.1672.3470.4072.0072.001,053,755
Apr 2, 202571.4072.8471.3872.8472.84865,131
Apr 1, 202570.5871.6269.8671.3671.36750,060
Mar 31, 202571.0871.4269.9470.5070.501,353,820
Mar 28, 202573.8874.1670.9471.7071.701,504,784
Mar 27, 202573.4274.2073.2874.2074.201,324,428
Mar 26, 202574.7874.8673.8073.8273.821,001,640
Mar 25, 202573.9275.1673.9274.8274.82806,954
Mar 24, 202574.4675.0473.0073.3073.30712,041
Mar 21, 202574.0074.3273.3274.2074.202,161,427
Mar 20, 202572.6674.5872.6674.2874.28907,022
Mar 19, 202571.1072.7670.6872.6672.66635,076
Mar 18, 202571.6672.5671.0671.5071.501,330,226
Mar 17, 202569.5871.3269.5471.3271.321,004,458
Mar 14, 202568.3069.6067.9269.6069.60895,327
Mar 13, 202567.5868.5067.1868.2268.22658,620
Mar 12, 202569.7270.0067.0867.6867.68786,110
Mar 11, 202571.9071.9068.1669.3669.36978,607
Mar 10, 202574.5674.8073.4073.4073.40576,738
Mar 7, 202573.8674.8273.5274.3074.30440,491
Mar 6, 202574.1874.4273.5074.2074.20616,018
Mar 5, 202574.5075.3473.9473.9473.94572,282
Mar 4, 202574.7075.1873.5873.9873.98821,533
Mar 3, 202572.7275.4072.1074.8874.88978,247
Feb 28, 202572.0874.9071.9672.7272.721,619,808
Feb 27, 202568.2269.5468.1669.4669.46415,592
Feb 26, 202569.0069.9868.8869.0069.00844,683
Feb 25, 202569.4869.7668.2068.8468.84483,494
Feb 24, 202569.8670.5269.1269.8669.86337,978
Feb 21, 202570.0270.3069.1269.4669.46474,772
Feb 20, 202570.5670.8870.0070.0870.08423,484
Feb 19, 202571.5472.2670.3670.3670.36437,737
Feb 18, 202572.0672.6071.5271.5271.52354,431
Feb 17, 202572.1072.4671.6071.9471.94308,010
Feb 14, 202571.8872.4871.4272.2472.24351,695
Feb 13, 202572.5072.6071.6871.6871.68432,880
Feb 12, 202571.0672.2071.0072.0472.04692,610
Feb 11, 202571.2671.5270.6270.7670.76441,029
Feb 10, 202571.0471.2870.8471.2471.24478,232
Feb 7, 202571.2671.6270.7671.0071.00506,915
Feb 6, 202572.1072.1670.6871.0071.00458,315
Feb 5, 202571.2872.0071.0272.0072.00425,192
Feb 4, 202570.4271.7070.3471.4071.40600,199
Feb 3, 202569.5270.4869.3670.4670.46504,588
Jan 31, 202570.1871.0869.8871.0071.00625,033
Jan 30, 202570.0070.4069.7870.2470.24287,150
Jan 29, 202569.6470.0069.4469.9469.94359,145
Jan 28, 202567.2869.4667.2269.4469.441,365,043
Jan 27, 202567.0467.5266.0667.3267.32746,165
Jan 24, 202568.5468.7667.4268.0068.00444,653
Jan 23, 202568.1069.2467.9868.4668.46504,298
Jan 22, 202567.9068.3267.6468.1068.10632,073
Jan 21, 202567.7068.0267.5267.8067.80490,110
Jan 20, 202567.6668.0067.4667.8667.86354,549
Jan 17, 202567.2267.9267.1067.6667.66626,104
Jan 16, 202567.3667.5066.5066.9866.98446,644
Jan 15, 2025 0.5 Dividend
Jan 15, 202566.9467.1866.3666.9666.96454,541
Jan 14, 202568.2668.4267.1067.2266.72860,708
Jan 13, 202568.1668.4067.4067.9067.392,272,392
Jan 10, 202569.6870.0668.6468.7068.19686,697
Jan 9, 202568.3269.4868.0868.8068.29567,177
Jan 8, 202567.7268.3467.0867.7067.201,611,853
Jan 7, 202568.2468.4267.8268.1867.671,955,474
Jan 6, 202567.8068.3067.5068.1867.67399,484
Jan 3, 202568.4868.5467.1667.2866.78314,803
Jan 2, 202568.2068.6467.7068.6468.13724,970
Dec 31, 202467.4268.2467.3668.2067.69144,066
Dec 30, 202467.9268.2867.4067.5867.08268,659
Dec 27, 202468.1668.5067.6668.3267.81365,241
Dec 24, 202468.1068.2667.7268.2467.73187,163
Dec 23, 202467.9268.1867.3467.5467.04328,376
Dec 20, 202466.7668.2066.5268.2067.691,226,146
Dec 19, 202467.0667.5266.3866.9266.42666,461
Dec 18, 202467.7668.4667.4868.2267.71361,470
Dec 17, 202467.7268.1467.3267.6067.10445,795
Dec 16, 202466.8867.9666.8667.9667.45401,458
Dec 13, 202468.9069.1067.1867.4066.90521,497
Dec 12, 202469.0269.2068.6668.8268.31812,755
Dec 11, 202468.6469.3467.8469.1068.59645,612
Dec 10, 202469.3469.7069.0069.0068.49422,533
Dec 9, 202470.0270.3869.6269.7069.18641,930
Dec 6, 202469.9470.3869.8470.0069.48341,528
Dec 5, 202468.8070.2268.7670.0469.52576,082
Dec 4, 202469.1469.2868.7868.8268.311,358,841
Dec 3, 202468.0069.3067.9868.9268.41574,063
Dec 2, 202466.2867.7466.2267.7467.24586,482
Nov 29, 202466.1666.6065.9066.4265.93536,585
Nov 28, 202465.9066.7465.8466.5666.06248,142
Nov 27, 202465.9666.1065.3065.8065.31337,182
Nov 26, 202465.8266.1864.9266.1865.69433,459
Nov 25, 202467.2467.3466.2866.3065.812,512,121
Nov 22, 202466.1667.1466.0067.0866.58502,556
Nov 21, 202466.1066.4465.2665.9465.45424,850
Nov 20, 202465.9866.7065.8666.0465.55770,928
Nov 19, 202466.8867.0464.8665.7065.21694,558
Nov 18, 202467.2267.3266.7267.2266.72427,466
Nov 15, 202466.5667.5466.4867.5067.00788,792
Nov 14, 202466.8667.0866.1467.0066.50648,672
Nov 13, 202466.4467.3066.3067.0066.50437,469
Nov 12, 202467.2467.7266.8066.8466.34661,075
Nov 11, 202468.2868.6667.7867.9267.41585,789
Nov 8, 202467.9068.5067.6668.0067.49635,822
Nov 7, 202467.5668.8067.0267.7267.22724,035
Nov 6, 202468.2268.8867.0267.2666.76695,666
Nov 5, 202467.3867.8866.9467.8867.381,106,698
Nov 4, 202467.0067.5467.0067.3066.80407,152
Nov 1, 202466.5667.2866.0867.2866.78481,596
Oct 31, 202466.4666.9666.0666.6066.10670,194
Oct 30, 202467.4667.6466.1667.0466.54853,466
Oct 29, 202468.7068.8667.8467.8467.34414,878
Oct 28, 202467.7468.7067.7468.5268.01593,401
Oct 25, 202467.4867.7267.0667.2466.74365,539
Oct 24, 202467.9268.0667.4867.5067.00667,822
Oct 23, 202467.6868.2067.4467.7467.24632,254
Oct 22, 202467.2668.6666.8067.8867.381,195,735
Oct 21, 202467.4467.9067.1467.3066.80467,288
Oct 18, 202466.5667.5466.5467.5467.04725,986
Oct 17, 202467.0067.1266.4866.6666.16455,420
Oct 16, 202465.6667.0865.6267.0866.58615,213
Oct 15, 202466.3866.8466.2866.4265.93580,925
Oct 14, 202465.6466.2665.4666.1265.63351,517
Oct 11, 202465.7665.9865.4865.7665.27308,028
Oct 10, 202465.9065.9464.7065.7665.27853,461
Oct 9, 202465.1466.0265.1065.9665.47344,283
Oct 8, 202464.6865.2464.3665.2464.75609,064
Oct 7, 202465.2465.4664.7865.1064.62947,345
Oct 4, 202464.6264.9864.0464.7264.24557,184
Oct 3, 202464.1264.9464.0464.4864.00424,011
Oct 2, 202464.6265.0063.9064.1263.64521,514
Oct 1, 202465.2465.8864.1464.9264.44735,565
Sep 30, 202466.3466.9064.7864.9264.44605,739
Sep 27, 202466.3667.3866.3267.1066.60601,535
Sep 26, 202466.1666.7465.9866.1265.63616,641
Sep 25, 202465.1465.9665.1265.6265.13376,113
Sep 24, 202465.5065.6064.5665.0464.56330,750
Sep 23, 202465.0465.4064.8665.2864.79795,393
Sep 20, 202465.5665.6464.9065.1264.641,008,073
Sep 19, 202465.6066.1465.2465.7265.23471,395
Sep 18, 202465.0065.5664.9265.1064.62530,676
Sep 17, 202463.7065.2463.7065.1864.70411,271
Sep 16, 202463.2863.7263.0663.7263.25272,648
Sep 13, 202462.5263.6062.5063.4062.93665,270
Sep 12, 202463.0063.1462.4462.4461.98283,905
Sep 11, 202462.3062.9262.1062.2661.80359,755
Sep 10, 202462.5463.1262.2262.5462.07295,710
Sep 9, 202461.8662.7461.7062.7462.27449,501
Sep 6, 202460.7462.1060.5261.5861.12652,595
Sep 5, 202459.4660.9459.3660.8060.35478,914
Sep 4, 202459.9460.0459.1459.8659.41420,816
Sep 3, 202460.7061.1060.3460.7460.29338,485
Sep 2, 202460.9861.0460.1860.7060.25244,224
Aug 30, 202460.6861.4660.6260.9460.49637,148
Aug 29, 202460.1861.1060.1660.7060.25308,817
Aug 28, 202461.0061.1260.1660.1659.71314,168
Aug 27, 202460.0260.9460.0060.8060.35822,450
Aug 26, 202459.5860.3459.5660.0659.61314,033
Aug 23, 202459.1459.9259.1259.6459.20354,678
Aug 22, 202459.0459.7859.0459.2658.82275,152
Aug 21, 202458.7059.1258.2859.1258.68321,302
Aug 20, 202458.9859.2858.4858.6458.20319,054
Aug 19, 202457.8058.6657.6458.6658.22355,298
Aug 16, 202458.0258.1657.6857.8657.43263,353
Aug 15, 202457.1058.0256.9457.8257.39236,208
Aug 14, 202457.1057.3256.9056.9056.48344,313
Aug 13, 202457.0057.1456.6456.8656.44250,839
Aug 12, 202456.8057.1256.5456.7056.28235,201
Aug 9, 202456.5257.3456.4456.8056.38418,177
Aug 8, 202456.0656.5055.6056.4456.02484,523
Aug 7, 202456.0056.8855.5056.7256.30636,724
Aug 6, 202455.7456.0055.1055.6455.23857,633
Aug 5, 202455.4056.0254.7055.7255.31751,708
Aug 2, 202457.5858.0456.4456.9056.481,136,735
Aug 1, 202460.2860.3457.7458.5658.12709,550
Jul 31, 202462.4262.5260.0060.7460.29929,918
Jul 30, 202460.2860.8260.2460.4259.97509,101
Jul 29, 202460.4060.7659.7059.8459.39278,344
Jul 26, 202460.2061.0259.9660.2459.79572,287
Jul 25, 202460.0460.5859.4060.5860.13412,693
Jul 24, 202461.0061.3260.2460.4059.95420,304
Jul 23, 202460.9461.5660.4461.3660.90266,092
Jul 22, 202461.2061.2060.3060.5660.11428,027
Jul 19, 202461.0261.3660.5260.9060.45429,378
Jul 18, 202462.2462.2661.2061.2060.74408,546
Jul 17, 202462.9462.9461.8862.2061.74271,719
Jul 16, 202462.4263.0061.9863.0062.53411,972
Jul 15, 202462.8863.5262.6063.0862.61319,557
Jul 12, 202462.3463.4462.2663.1262.65449,632
Jul 11, 202462.5062.8462.0262.1661.70522,022
Jul 10, 202461.7662.3261.5862.1061.64387,598
Jul 9, 202462.1062.5261.3261.6261.16471,226
Jul 8, 202462.6263.0462.0462.5862.11481,576
Jul 5, 202463.4663.8662.5462.5462.07477,653
Jul 4, 202463.3863.7862.9863.3662.89304,103
Jul 3, 202462.1663.3462.0663.3462.87481,880
Jul 2, 2024 0.8 Dividend
Jul 2, 202461.6261.9660.8661.9061.44632,155
Jul 1, 202462.6063.1262.0662.5261.263,844,409
Jun 28, 202462.7062.7061.6062.1460.89633,704
Jun 27, 202463.6063.8862.2862.3661.10649,371
Jun 26, 202464.1464.4863.5463.7862.502,643,318
Jun 25, 202464.1864.1863.6064.1062.81572,462
Jun 24, 202463.8864.2063.6264.0262.73381,428
Jun 21, 202464.2664.2663.2863.8062.521,162,881
Jun 20, 202463.0064.3662.9664.2062.91686,906
Jun 19, 202463.0263.8662.8063.0061.73572,181
Jun 18, 202463.5863.6262.4663.0261.75647,623
Jun 17, 202464.6265.0862.1462.9261.65954,394
Jun 14, 202465.5065.8463.9664.2062.91662,087
Jun 13, 202467.3267.3465.5465.6664.342,043,563
Jun 12, 202465.5267.5065.5267.3465.98496,299
Jun 11, 202467.3867.4265.7065.8664.53637,752
Jun 10, 202467.2867.6066.8467.4066.04339,177
Jun 7, 202467.7867.9067.2667.6466.28347,683
Jun 6, 202468.3868.7067.3067.6666.30668,133
Jun 5, 202466.3868.2665.9868.1466.77803,197
Jun 4, 202466.0866.4865.3066.1864.85513,508
Jun 3, 202465.6866.4064.9665.7664.44488,737
May 31, 202465.9866.4664.9265.3464.021,479,408
May 30, 202463.8266.1863.7665.9864.65727,699
May 29, 202463.2064.4262.7864.0262.731,171,234
May 28, 202463.9264.6063.3863.6662.38474,231
May 27, 202463.7664.0663.4263.9462.65297,105
May 24, 202464.5064.5863.9063.9862.69417,374
May 23, 202465.4865.8064.9264.9863.671,096,220
May 22, 202465.8465.9865.4065.4064.08451,939
May 21, 202466.0466.5265.8066.0464.71642,375
May 20, 202465.5666.3265.3666.0464.71416,132
May 17, 202465.5065.8465.5065.5864.26839,625
May 16, 202464.9266.0264.7865.6664.34839,940
May 15, 202464.2264.8663.7264.6663.361,031,916
May 14, 202463.3664.5463.3264.3263.021,012,164
May 13, 202462.2463.3262.2263.1661.89761,604
May 10, 202462.2262.5261.8262.2661.01702,427
May 9, 202462.0062.3060.9462.0860.83624,065

Related Tickers

IDR.MC Indra Sistemas, S.A.
30.16
+0.27%
 
AMP.MC Amper, S.A.
0.1520
-0.65%
 
DOM.MC Global Dominion Access, S.A.
3.0450
-0.65%
 
NA9.DE Nagarro SE
67.00
+3.32%
 
REY.MI Reply S.p.A.
161.60
+1.25%
 
ATEA.OL Atea ASA
147.40
-0.27%
 
CRAYN.OL Crayon Group Holding ASA
128.80
-1.90%
 
CAG.ST CAG Group AB (publ)
108.00
0.00%
 
CAP.PA Capgemini SE
149.35
+3.32%
 
PACT.ST Proact IT Group AB (publ)
110.60
+1.10%