Amadeus IT Group, S.A. (AI3A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 12:19PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 63.72 | 63.88 | 63.72 | 63.88 | 63.88 | 80 |
| Jun 24, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Jun 21, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Jun 20, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 1 |
| Jun 19, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jun 18, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Jun 17, 2024 | 64.34 | 64.34 | 63.14 | 63.42 | 63.42 | 200 |
| Jun 14, 2024 | 65.84 | 65.84 | 64.00 | 64.00 | 64.00 | 6 |
| Jun 13, 2024 | 67.16 | 67.16 | 66.00 | 66.00 | 66.00 | 1 |
| Jun 12, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| Jun 11, 2024 | 67.40 | 67.40 | 67.08 | 67.08 | 67.08 | 100 |
| Jun 10, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| Jun 07, 2024 | 67.42 | 67.62 | 67.42 | 67.62 | 67.62 | 104 |
| Jun 06, 2024 | 67.72 | 68.42 | 67.72 | 68.00 | 68.00 | 12 |
| Jun 05, 2024 | 66.42 | 68.00 | 66.42 | 68.00 | 68.00 | 64 |
| Jun 04, 2024 | 65.60 | 65.60 | 65.52 | 65.52 | 65.52 | 70 |
| Jun 03, 2024 | 65.88 | 65.88 | 65.46 | 65.46 | 65.46 | 30 |
| May 31, 2024 | 66.06 | 66.06 | 65.00 | 65.00 | 65.00 | 1 |
| May 30, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| May 29, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| May 28, 2024 | 63.72 | 63.72 | 63.42 | 63.42 | 63.42 | 60 |
| May 27, 2024 | 63.84 | 63.84 | 63.50 | 63.50 | 63.50 | 250 |
| May 24, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| May 23, 2024 | 65.38 | 65.38 | 65.00 | 65.00 | 65.00 | 56 |
| May 22, 2024 | 66.22 | 66.22 | 65.00 | 65.00 | 65.00 | 1 |
| May 21, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| May 20, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1 |
| May 17, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 80 |
| May 16, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| May 15, 2024 | 64.30 | 64.30 | 63.94 | 63.94 | 63.94 | 1 |
| May 14, 2024 | 62.98 | 64.06 | 62.98 | 64.06 | 64.06 | 20 |
| May 13, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| May 10, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 64 |
| May 09, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| May 08, 2024 | 58.68 | 62.10 | 58.68 | 62.10 | 62.10 | 8 |
| May 07, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| May 06, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| May 03, 2024 | 60.86 | 60.86 | 60.00 | 60.00 | 60.00 | 11 |
| May 02, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Apr 30, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Apr 29, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Apr 26, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| Apr 25, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Apr 24, 2024 | 59.20 | 59.22 | 58.92 | 59.22 | 59.22 | 101 |
| Apr 23, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Apr 22, 2024 | 57.92 | 58.60 | 57.92 | 58.18 | 58.18 | 276 |
| Apr 19, 2024 | 56.48 | 57.24 | 56.48 | 57.24 | 57.24 | 185 |
| Apr 18, 2024 | 56.44 | 56.86 | 56.44 | 56.86 | 56.86 | 30 |
| Apr 17, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Apr 16, 2024 | 55.54 | 55.66 | 55.54 | 55.66 | 55.66 | 25 |
| Apr 15, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 100 |
| Apr 12, 2024 | 58.22 | 58.36 | 56.72 | 56.72 | 56.72 | 209 |
| Apr 11, 2024 | 58.20 | 58.20 | 57.90 | 57.90 | 57.90 | 135 |
| Apr 10, 2024 | 57.10 | 58.30 | 57.10 | 58.30 | 58.30 | 4 |
| Apr 09, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Apr 08, 2024 | 56.76 | 57.22 | 56.76 | 57.22 | 57.22 | 35 |
| Apr 05, 2024 | 56.90 | 57.22 | 56.26 | 57.16 | 57.16 | 239 |
| Apr 04, 2024 | 57.40 | 57.48 | 57.40 | 57.48 | 57.48 | 1 |
| Apr 03, 2024 | 57.68 | 57.86 | 57.68 | 57.86 | 57.86 | 1 |
| Apr 02, 2024 | 59.50 | 59.50 | 58.70 | 58.88 | 58.88 | 375 |
| Mar 28, 2024 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1 |
| Mar 27, 2024 | 58.34 | 59.08 | 58.34 | 59.08 | 59.08 | 75 |
| Mar 26, 2024 | 58.70 | 59.00 | 58.70 | 59.00 | 59.00 | 2 |
| Mar 25, 2024 | 59.08 | 59.08 | 58.68 | 58.68 | 58.68 | 40 |
| Mar 22, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| Mar 21, 2024 | 57.74 | 58.60 | 57.74 | 58.60 | 58.60 | 160 |
| Mar 20, 2024 | 57.36 | 57.36 | 56.70 | 57.16 | 57.16 | 142 |
| Mar 19, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Mar 18, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 200 |
| Mar 15, 2024 | 57.48 | 57.48 | 57.30 | 57.30 | 57.30 | 1 |
| Mar 14, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Mar 13, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Mar 12, 2024 | 57.14 | 57.92 | 57.14 | 57.92 | 57.92 | 221 |
| Mar 11, 2024 | 57.26 | 57.26 | 57.08 | 57.08 | 57.08 | 41 |
| Mar 08, 2024 | 57.12 | 57.80 | 57.12 | 57.80 | 57.80 | 59 |
| Mar 07, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Mar 06, 2024 | 57.18 | 58.20 | 57.18 | 58.20 | 58.20 | 8 |
| Mar 05, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| Mar 04, 2024 | 56.78 | 56.78 | 56.74 | 56.74 | 56.74 | 160 |
| Mar 01, 2024 | 56.30 | 56.96 | 56.30 | 56.96 | 56.96 | 200 |
| Feb 29, 2024 | 57.98 | 57.98 | 55.22 | 56.14 | 56.14 | 409 |
| Feb 28, 2024 | 59.12 | 59.86 | 57.68 | 57.68 | 57.68 | 522 |
| Feb 27, 2024 | 59.52 | 59.52 | 59.32 | 59.50 | 59.50 | 221 |
| Feb 26, 2024 | 59.92 | 59.92 | 59.76 | 59.76 | 59.76 | 301 |
| Feb 23, 2024 | 61.12 | 61.12 | 60.50 | 60.50 | 60.50 | 1 |
| Feb 22, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Feb 21, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Feb 20, 2024 | 60.72 | 61.16 | 60.72 | 61.16 | 61.16 | 253 |
| Feb 19, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Feb 16, 2024 | 61.44 | 61.44 | 60.80 | 60.80 | 60.80 | 1 |
| Feb 15, 2024 | 62.34 | 62.34 | 61.40 | 61.40 | 61.40 | 50 |
| Feb 14, 2024 | 62.02 | 62.16 | 62.02 | 62.16 | 62.16 | 1 |
| Feb 13, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| Feb 12, 2024 | 63.44 | 63.44 | 63.36 | 63.36 | 63.36 | 40 |
| Feb 09, 2024 | 64.12 | 64.16 | 64.12 | 64.16 | 64.16 | 40 |
| Feb 08, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Feb 07, 2024 | 64.04 | 64.08 | 64.04 | 64.08 | 64.08 | 3 |
| Feb 06, 2024 | 64.00 | 64.00 | 63.54 | 63.64 | 63.64 | 120 |
| Feb 05, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Feb 02, 2024 | 64.54 | 65.36 | 64.54 | 65.36 | 65.36 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.