Amadeus IT Group, S.A. (AMS.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:44PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 61.10 | 61.14 | 59.44 | 59.56 | 59.56 | 850,500 |
| May 02, 2024 | 59.74 | 61.18 | 59.70 | 60.90 | 60.90 | 1,012,969 |
| Apr 30, 2024 | 59.46 | 59.94 | 58.86 | 59.76 | 59.76 | 1,602,902 |
| Apr 29, 2024 | 59.60 | 59.98 | 59.22 | 59.46 | 59.46 | 452,772 |
| Apr 26, 2024 | 59.38 | 59.96 | 59.30 | 59.64 | 59.64 | 604,607 |
| Apr 25, 2024 | 59.42 | 60.00 | 58.56 | 59.20 | 59.20 | 721,449 |
| Apr 24, 2024 | 58.84 | 59.60 | 58.76 | 59.48 | 59.48 | 862,898 |
| Apr 23, 2024 | 57.86 | 59.06 | 57.86 | 59.00 | 59.00 | 777,720 |
| Apr 22, 2024 | 57.70 | 58.68 | 57.64 | 57.74 | 57.74 | 738,456 |
| Apr 19, 2024 | 56.94 | 57.44 | 56.48 | 57.42 | 57.42 | 797,285 |
| Apr 18, 2024 | 56.32 | 57.30 | 56.22 | 57.24 | 57.24 | 820,708 |
| Apr 17, 2024 | 55.62 | 56.62 | 55.52 | 56.28 | 56.28 | 655,943 |
| Apr 16, 2024 | 56.00 | 56.24 | 55.34 | 56.08 | 56.08 | 637,336 |
| Apr 15, 2024 | 57.02 | 57.56 | 56.18 | 56.22 | 56.22 | 675,530 |
| Apr 12, 2024 | 58.28 | 58.54 | 57.10 | 57.10 | 57.10 | 537,244 |
| Apr 11, 2024 | 57.82 | 58.60 | 57.46 | 57.92 | 57.92 | 1,111,232 |
| Apr 10, 2024 | 58.04 | 58.42 | 57.06 | 58.10 | 58.10 | 1,243,172 |
| Apr 09, 2024 | 57.24 | 57.52 | 56.76 | 57.04 | 57.04 | 376,713 |
| Apr 08, 2024 | 56.78 | 57.56 | 56.62 | 57.56 | 57.56 | 451,081 |
| Apr 05, 2024 | 56.66 | 57.00 | 56.04 | 56.92 | 56.92 | 888,690 |
| Apr 04, 2024 | 57.48 | 57.58 | 57.00 | 57.54 | 57.54 | 647,866 |
| Apr 03, 2024 | 57.76 | 58.00 | 57.10 | 57.64 | 57.64 | 639,630 |
| Apr 02, 2024 | 60.10 | 60.10 | 57.48 | 58.00 | 58.00 | 956,362 |
| Mar 28, 2024 | 59.42 | 60.04 | 59.30 | 59.44 | 59.44 | 642,563 |
| Mar 27, 2024 | 58.72 | 59.52 | 57.80 | 59.42 | 59.42 | 731,218 |
| Mar 26, 2024 | 58.94 | 59.20 | 58.20 | 58.58 | 58.58 | 529,639 |
| Mar 25, 2024 | 59.28 | 59.46 | 58.52 | 58.84 | 58.84 | 649,315 |
| Mar 22, 2024 | 58.30 | 59.56 | 58.18 | 59.30 | 59.30 | 797,148 |
| Mar 21, 2024 | 57.12 | 58.58 | 57.00 | 58.42 | 58.42 | 1,081,373 |
| Mar 20, 2024 | 57.26 | 57.36 | 56.48 | 56.88 | 56.88 | 959,621 |
| Mar 19, 2024 | 57.18 | 57.68 | 56.94 | 57.36 | 57.36 | 470,832 |
| Mar 18, 2024 | 57.62 | 58.18 | 57.32 | 57.36 | 57.36 | 588,916 |
| Mar 15, 2024 | 57.60 | 58.26 | 57.26 | 57.50 | 57.50 | 1,908,117 |
| Mar 14, 2024 | 58.54 | 58.60 | 57.58 | 57.74 | 57.74 | 599,884 |
| Mar 13, 2024 | 58.46 | 58.84 | 58.10 | 58.30 | 58.30 | 1,686,042 |
| Mar 12, 2024 | 57.42 | 58.64 | 57.36 | 58.44 | 58.44 | 885,104 |
| Mar 11, 2024 | 57.00 | 57.48 | 56.68 | 57.10 | 57.10 | 491,267 |
| Mar 08, 2024 | 57.50 | 58.06 | 57.30 | 57.30 | 57.30 | 761,828 |
| Mar 07, 2024 | 58.78 | 58.78 | 57.38 | 57.38 | 57.38 | 835,174 |
| Mar 06, 2024 | 57.24 | 58.82 | 57.24 | 58.50 | 58.50 | 986,981 |
| Mar 05, 2024 | 56.68 | 57.56 | 56.28 | 57.44 | 57.44 | 765,500 |
| Mar 04, 2024 | 56.78 | 57.34 | 56.78 | 57.02 | 57.02 | 719,299 |
| Mar 01, 2024 | 57.02 | 57.50 | 56.40 | 57.00 | 57.00 | 1,616,628 |
| Feb 29, 2024 | 56.02 | 56.58 | 53.92 | 54.38 | 54.38 | 3,029,940 |
| Feb 28, 2024 | 58.50 | 60.86 | 57.64 | 58.68 | 58.68 | 1,425,767 |
| Feb 27, 2024 | 59.80 | 59.86 | 59.26 | 59.58 | 59.58 | 651,660 |
| Feb 26, 2024 | 60.06 | 60.28 | 59.60 | 59.86 | 59.86 | 646,840 |
| Feb 23, 2024 | 60.40 | 60.92 | 60.12 | 60.26 | 60.26 | 1,430,433 |
| Feb 22, 2024 | 62.08 | 62.64 | 61.30 | 61.32 | 61.32 | 1,502,694 |
| Feb 21, 2024 | 61.58 | 61.92 | 60.90 | 61.30 | 61.30 | 640,680 |
| Feb 20, 2024 | 60.70 | 61.76 | 60.70 | 61.40 | 61.40 | 802,278 |
| Feb 19, 2024 | 60.70 | 61.26 | 60.70 | 60.72 | 60.72 | 744,180 |
| Feb 16, 2024 | 61.34 | 61.62 | 60.24 | 60.50 | 60.50 | 867,013 |
| Feb 15, 2024 | 63.26 | 63.32 | 60.40 | 61.24 | 61.24 | 1,360,975 |
| Feb 14, 2024 | 62.08 | 62.62 | 62.02 | 62.02 | 62.02 | 718,462 |
| Feb 13, 2024 | 63.24 | 63.50 | 62.02 | 62.02 | 62.02 | 786,928 |
| Feb 12, 2024 | 63.54 | 63.80 | 63.14 | 63.40 | 63.40 | 544,291 |
| Feb 09, 2024 | 64.32 | 64.52 | 63.22 | 63.24 | 63.24 | 1,047,161 |
| Feb 08, 2024 | 64.72 | 64.94 | 64.10 | 64.22 | 64.22 | 1,064,225 |
| Feb 07, 2024 | 64.02 | 64.98 | 63.62 | 64.46 | 64.46 | 558,611 |
| Feb 06, 2024 | 64.38 | 64.46 | 63.52 | 64.16 | 64.16 | 818,436 |
| Feb 05, 2024 | 64.44 | 65.06 | 63.72 | 63.92 | 63.92 | 617,358 |
| Feb 02, 2024 | 64.90 | 65.42 | 64.46 | 64.58 | 64.58 | 682,210 |
| Feb 01, 2024 | 64.84 | 65.84 | 64.40 | 64.50 | 64.50 | 545,380 |
| Jan 31, 2024 | 65.10 | 65.60 | 64.54 | 65.06 | 65.06 | 778,169 |
| Jan 30, 2024 | 65.74 | 66.14 | 65.30 | 65.38 | 65.38 | 437,336 |
| Jan 29, 2024 | 66.00 | 66.00 | 64.86 | 65.58 | 65.58 | 428,578 |
| Jan 26, 2024 | 65.60 | 66.42 | 65.16 | 66.10 | 66.10 | 515,424 |
| Jan 25, 2024 | 64.86 | 65.70 | 64.18 | 65.54 | 65.54 | 475,825 |
| Jan 24, 2024 | 64.58 | 65.04 | 64.22 | 64.84 | 64.84 | 420,443 |
| Jan 23, 2024 | 65.44 | 65.60 | 63.36 | 64.22 | 64.22 | 666,567 |
| Jan 22, 2024 | 64.88 | 65.82 | 64.80 | 65.60 | 65.60 | 394,211 |
| Jan 19, 2024 | 64.60 | 64.80 | 64.10 | 64.62 | 64.62 | 724,691 |
| Jan 18, 2024 | 63.28 | 64.22 | 62.66 | 64.16 | 64.16 | 428,480 |
| Jan 17, 2024 | 63.38 | 63.62 | 62.70 | 63.06 | 63.06 | 526,926 |
| Jan 16, 2024 | 63.18 | 63.92 | 62.96 | 63.76 | 63.76 | 482,503 |
| Jan 16, 2024 | 0.44 Dividend | |||||
| Jan 15, 2024 | 63.94 | 64.12 | 63.76 | 63.92 | 63.48 | 331,988 |
| Jan 12, 2024 | 63.84 | 64.60 | 63.82 | 64.44 | 64.00 | 300,909 |
| Jan 11, 2024 | 64.60 | 65.00 | 63.62 | 63.88 | 63.44 | 396,723 |
| Jan 10, 2024 | 63.88 | 64.60 | 63.60 | 64.60 | 64.16 | 476,762 |
| Jan 09, 2024 | 63.88 | 64.40 | 63.44 | 63.68 | 63.24 | 1,037,475 |
| Jan 08, 2024 | 63.00 | 63.76 | 62.82 | 63.64 | 63.20 | 463,833 |
| Jan 05, 2024 | 63.70 | 63.74 | 62.64 | 63.64 | 63.20 | 462,703 |
| Jan 04, 2024 | 63.60 | 64.38 | 63.26 | 64.00 | 63.56 | 475,402 |
| Jan 03, 2024 | 64.38 | 64.80 | 63.54 | 63.86 | 63.42 | 525,138 |
| Jan 02, 2024 | 64.96 | 65.68 | 64.20 | 64.56 | 64.12 | 346,164 |
| Dec 29, 2023 | 64.90 | 65.30 | 64.80 | 64.88 | 64.43 | 245,832 |
| Dec 28, 2023 | 65.16 | 65.44 | 64.66 | 64.76 | 64.31 | 309,847 |
| Dec 27, 2023 | 65.10 | 65.22 | 64.76 | 64.98 | 64.53 | 364,102 |
| Dec 22, 2023 | 64.70 | 65.20 | 64.60 | 64.98 | 64.53 | 266,728 |
| Dec 21, 2023 | 64.76 | 65.00 | 64.68 | 64.94 | 64.49 | 358,663 |
| Dec 20, 2023 | 65.78 | 66.22 | 64.92 | 65.30 | 64.85 | 452,631 |
| Dec 19, 2023 | 65.28 | 65.92 | 65.06 | 65.74 | 65.29 | 463,514 |
| Dec 18, 2023 | 64.96 | 65.76 | 64.74 | 65.36 | 64.91 | 1,345,656 |
| Dec 15, 2023 | 65.18 | 65.50 | 64.34 | 65.30 | 64.85 | 1,842,040 |
| Dec 14, 2023 | 65.62 | 66.06 | 64.86 | 65.02 | 64.57 | 551,920 |
| Dec 13, 2023 | 65.70 | 66.02 | 64.66 | 64.80 | 64.35 | 1,281,273 |
| Dec 12, 2023 | 65.34 | 65.88 | 65.04 | 65.60 | 65.15 | 463,845 |
| Dec 11, 2023 | 65.68 | 65.92 | 65.20 | 65.34 | 64.89 | 845,550 |
| *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.