MCE - Delayed Quote EUR

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

59.64 +0.44 (+0.74%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 57.24 57.52 56.76 57.04 57.04 376,713
Apr 8, 2024 56.78 57.56 56.62 57.56 57.56 451,081
Apr 5, 2024 56.66 57.00 56.04 56.92 56.92 888,690
Apr 4, 2024 57.48 57.58 57.00 57.54 57.54 647,866
Apr 3, 2024 57.76 58.00 57.10 57.64 57.64 639,630
Apr 2, 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 8, 2024 57.50 58.06 57.30 57.30 57.30 761,828
Mar 7, 2024 58.78 58.78 57.38 57.38 57.38 835,174
Mar 6, 2024 57.24 58.82 57.24 58.50 58.50 986,981
Mar 5, 2024 56.68 57.56 56.28 57.44 57.44 765,500
Mar 4, 2024 56.78 57.34 56.78 57.02 57.02 719,299
Mar 1, 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 9, 2024 64.32 64.52 63.22 63.24 63.24 1,047,161
Feb 8, 2024 64.72 64.94 64.10 64.22 64.22 1,064,225
Feb 7, 2024 64.02 64.98 63.62 64.46 64.46 558,611
Feb 6, 2024 64.38 64.46 63.52 64.16 64.16 818,436
Feb 5, 2024 64.44 65.06 63.72 63.92 63.92 617,358
Feb 2, 2024 64.90 65.42 64.46 64.58 64.58 682,210
Feb 1, 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 0.44 Dividend
Jan 16, 2024 63.18 63.92 62.96 63.76 63.76 482,503
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 9, 2024 63.88 64.40 63.44 63.68 63.24 1,037,475
Jan 8, 2024 63.00 63.76 62.82 63.64 63.20 463,833
Jan 5, 2024 63.70 63.74 62.64 63.64 63.20 462,703
Jan 4, 2024 63.60 64.38 63.26 64.00 63.56 475,402
Jan 3, 2024 64.38 64.80 63.54 63.86 63.42 525,138
Jan 2, 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
Dec 8, 2023 64.38 65.72 64.38 65.56 65.11 472,784
Dec 7, 2023 64.20 64.76 63.78 64.30 63.86 601,556
Dec 6, 2023 64.60 65.00 64.46 64.76 64.31 653,823
Dec 5, 2023 64.12 64.94 64.10 64.42 63.98 613,375
Dec 4, 2023 63.96 64.58 63.96 64.20 63.76 308,763
Dec 1, 2023 62.88 64.02 62.78 63.98 63.54 489,299
Nov 30, 2023 63.82 64.00 62.78 62.82 62.39 1,265,733
Nov 29, 2023 63.42 64.06 63.42 63.82 63.38 385,967
Nov 28, 2023 62.92 63.52 62.86 63.38 62.94 607,034
Nov 27, 2023 62.88 63.56 62.88 62.98 62.55 510,953
Nov 24, 2023 62.80 63.14 62.58 62.86 62.43 340,672
Nov 23, 2023 63.56 63.56 62.48 62.76 62.33 920,255
Nov 22, 2023 63.08 63.80 63.08 63.60 63.16 513,429
Nov 21, 2023 63.00 63.72 63.00 63.10 62.67 494,196
Nov 20, 2023 62.58 63.10 62.46 62.94 62.51 325,855
Nov 17, 2023 61.76 62.76 61.70 62.58 62.15 1,253,053
Nov 16, 2023 61.66 62.00 61.44 61.54 61.12 490,853
Nov 15, 2023 61.60 62.30 61.54 61.68 61.26 523,035
Nov 14, 2023 60.92 61.92 60.62 61.44 61.02 586,507
Nov 13, 2023 60.56 61.00 59.92 60.56 60.14 433,814
Nov 10, 2023 60.24 60.42 59.78 60.26 59.85 529,153
Nov 9, 2023 58.84 60.78 58.80 60.24 59.83 757,325
Nov 8, 2023 59.30 60.00 58.34 58.80 58.40 868,481
Nov 7, 2023 58.56 60.50 58.38 59.42 59.01 898,727
Nov 6, 2023 56.34 57.06 56.34 56.64 56.25 878,783
Nov 3, 2023 55.88 56.38 55.32 56.38 55.99 830,536
Nov 2, 2023 54.16 56.04 54.14 55.56 55.18 808,390
Nov 1, 2023 53.80 54.02 53.28 53.90 53.53 598,879
Oct 31, 2023 53.36 54.16 53.00 53.82 53.45 1,325,920
Oct 30, 2023 53.26 53.70 52.98 53.04 52.67 508,917
Oct 27, 2023 52.60 53.24 52.56 53.04 52.67 485,110
Oct 26, 2023 53.32 53.80 52.80 52.80 52.44 823,135
Oct 25, 2023 54.22 54.58 53.72 54.04 53.67 368,608
Oct 24, 2023 53.60 54.82 53.56 54.42 54.05 493,521
Oct 23, 2023 54.10 54.34 53.26 53.68 53.31 386,133
Oct 20, 2023 54.16 54.34 53.68 54.00 53.63 894,025
Oct 19, 2023 55.00 55.34 54.60 54.74 54.36 1,283,107
Oct 18, 2023 55.86 56.10 55.14 55.30 54.92 639,518
Oct 17, 2023 56.16 56.44 55.66 56.14 55.75 580,909
Oct 16, 2023 55.84 56.82 55.52 56.38 55.99 432,720
Oct 13, 2023 56.58 56.74 55.24 55.54 55.16 622,284
Oct 12, 2023 57.92 58.02 56.84 56.84 56.45 393,608
Oct 11, 2023 57.42 58.14 57.30 57.70 57.30 441,499
Oct 10, 2023 56.86 57.92 56.82 57.70 57.30 641,421
Oct 9, 2023 57.32 57.32 55.92 56.26 55.87 368,963
Oct 6, 2023 57.14 57.48 56.68 57.48 57.08 583,972
Oct 5, 2023 57.20 57.72 57.02 57.16 56.77 543,701
Oct 4, 2023 56.66 57.50 56.36 56.96 56.57 553,386
Oct 3, 2023 56.98 57.56 56.76 57.00 56.61 1,019,080
Oct 2, 2023 57.64 58.06 56.70 57.20 56.81 783,809
Sep 29, 2023 58.02 58.10 57.28 57.28 56.89 1,497,750
Sep 28, 2023 57.60 57.62 56.80 57.36 56.97 879,254
Sep 27, 2023 59.74 59.76 57.52 57.56 57.16 924,112
Sep 26, 2023 59.20 60.08 59.00 59.76 59.35 800,801
Sep 25, 2023 61.02 61.26 59.34 59.86 59.45 631,832
Sep 22, 2023 61.16 61.68 61.02 61.44 61.02 583,040
Sep 21, 2023 62.44 62.46 61.52 61.58 61.16 923,444
Sep 20, 2023 61.70 62.96 61.62 62.76 62.33 460,140
Sep 19, 2023 61.50 62.46 61.50 61.70 61.28 489,846
Sep 18, 2023 62.58 62.62 61.64 61.88 61.45 403,253
Sep 15, 2023 63.04 63.60 62.50 62.78 62.35 1,307,795
Sep 14, 2023 61.76 62.64 61.48 62.44 62.01 405,648
Sep 13, 2023 61.60 62.24 61.32 61.92 61.49 586,815
Sep 12, 2023 62.92 63.00 61.68 61.68 61.26 1,407,620
Sep 11, 2023 62.56 62.78 62.02 62.60 62.17 983,106
Sep 8, 2023 62.54 62.58 61.76 62.42 61.99 284,178
Sep 7, 2023 61.96 63.02 61.86 62.16 61.73 501,395
Sep 6, 2023 62.68 62.88 62.02 62.40 61.97 523,305
Sep 5, 2023 62.98 63.22 62.58 62.80 62.37 480,488
Sep 4, 2023 63.36 63.94 63.14 63.28 62.84 291,184
Sep 1, 2023 63.14 63.88 63.02 63.16 62.73 421,743
Aug 31, 2023 63.30 63.68 62.92 63.30 62.86 1,071,314
Aug 30, 2023 63.38 63.62 62.78 63.12 62.69 402,109
Aug 29, 2023 62.50 63.46 62.20 63.20 62.76 478,832
Aug 28, 2023 61.62 61.92 61.58 61.72 61.30 25,479
Aug 25, 2023 61.14 62.24 60.82 61.12 60.70 442,227
Aug 24, 2023 62.54 62.90 61.18 61.18 60.76 469,560
Aug 23, 2023 61.72 62.18 61.64 61.94 61.51 261,880
Aug 22, 2023 61.62 62.14 61.36 61.50 61.08 280,930
Aug 21, 2023 61.56 62.22 61.36 61.46 61.04 377,700
Aug 18, 2023 61.84 61.84 61.12 61.52 61.10 524,990
Aug 17, 2023 63.30 63.30 61.94 62.06 61.63 752,747
Aug 16, 2023 63.66 64.10 63.66 63.72 63.28 448,655
Aug 15, 2023 64.00 64.18 63.54 63.86 63.42 435,815
Aug 14, 2023 63.64 64.10 63.42 64.00 63.56 886,166
Aug 11, 2023 63.74 64.26 63.58 63.64 63.20 489,970
Aug 10, 2023 64.00 64.36 63.92 64.00 63.56 1,683,388
Aug 9, 2023 63.94 64.38 63.52 63.52 63.08 597,114
Aug 8, 2023 62.96 63.84 62.94 63.34 62.90 610,798
Aug 7, 2023 62.90 63.58 62.90 63.26 62.82 598,675
Aug 4, 2023 63.32 63.34 62.18 62.96 62.53 1,047,515
Aug 3, 2023 63.92 64.10 62.88 63.06 62.63 898,148
Aug 2, 2023 63.90 64.78 63.64 64.22 63.78 816,741
Aug 1, 2023 65.44 65.54 64.76 64.76 64.31 685,959
Jul 31, 2023 63.90 65.76 62.72 65.22 64.77 1,269,057
Jul 28, 2023 68.24 68.86 64.90 65.80 65.35 749,230
Jul 27, 2023 67.82 69.22 67.78 68.84 68.37 1,309,051
Jul 26, 2023 66.80 67.36 66.34 67.36 66.90 460,773
Jul 25, 2023 67.04 67.62 66.84 66.96 66.50 343,691
Jul 24, 2023 66.62 67.28 66.62 67.28 66.82 377,480
Jul 21, 2023 66.32 67.50 66.16 67.50 67.04 403,241
Jul 20, 2023 66.64 67.00 66.40 66.78 66.32 758,639
Jul 19, 2023 66.70 67.32 66.62 66.98 66.52 1,371,601
Jul 18, 2023 66.22 66.68 65.96 66.40 65.94 589,758
Jul 17, 2023 66.84 67.02 66.20 66.50 66.04 395,109
Jul 14, 2023 66.38 66.48 65.84 65.94 65.49 383,978
Jul 13, 2023 66.24 67.06 66.04 66.52 66.06 523,787
Jul 12, 2023 66.00 66.86 65.40 66.40 65.94 610,500
Jul 11, 2023 0.74 Dividend
Jul 11, 2023 66.14 66.22 65.14 66.10 65.64 543,232
Jul 10, 2023 65.44 66.44 65.44 66.12 64.93 631,521
Jul 7, 2023 65.40 66.28 65.14 65.76 64.58 745,279
Jul 6, 2023 66.66 67.20 65.08 65.30 64.12 797,995
Jul 5, 2023 67.26 67.66 66.46 67.18 65.97 1,755,712
Jul 4, 2023 68.08 68.62 67.56 67.86 66.64 480,839
Jul 3, 2023 69.68 69.74 67.96 67.96 66.74 1,031,219
Jun 30, 2023 69.48 69.96 69.20 69.70 68.45 749,742
Jun 29, 2023 69.48 69.90 69.08 69.28 68.03 393,503
Jun 28, 2023 69.10 69.62 68.88 69.20 67.95 685,698
Jun 27, 2023 68.18 68.78 67.68 68.74 67.50 769,239
Jun 26, 2023 68.40 68.72 67.92 68.14 66.91 371,905
Jun 23, 2023 68.50 69.42 68.20 68.34 67.11 657,601
Jun 22, 2023 68.28 68.80 67.70 68.70 67.46 467,052
Jun 21, 2023 69.16 69.60 68.72 68.88 67.64 557,103
Jun 20, 2023 69.04 69.56 68.70 69.26 68.01 489,072
Jun 19, 2023 69.52 69.66 69.24 69.28 68.03 451,877
Jun 16, 2023 69.90 70.22 69.54 69.92 68.66 1,853,406
Jun 15, 2023 69.52 69.90 69.22 69.70 68.45 772,471
Jun 14, 2023 68.78 69.84 68.38 69.64 68.39 660,358
Jun 13, 2023 67.80 69.06 67.80 69.02 67.78 795,065
Jun 12, 2023 67.00 68.38 66.98 67.96 66.74 544,374
Jun 9, 2023 67.04 67.24 66.60 66.82 65.62 492,252
Jun 8, 2023 67.00 67.34 66.38 67.02 65.81 880,436
Jun 7, 2023 68.00 68.70 66.98 67.70 66.48 988,921
Jun 6, 2023 67.84 69.26 67.76 68.60 67.37 809,308
Jun 5, 2023 68.78 68.78 67.78 68.16 66.93 658,849
Jun 2, 2023 68.68 69.00 68.14 68.44 67.21 1,083,397
Jun 1, 2023 67.64 68.68 67.36 68.26 67.03 813,336
May 31, 2023 67.14 68.64 66.62 66.90 65.70 5,885,660
May 30, 2023 67.46 68.64 66.92 67.72 66.50 683,943
May 29, 2023 67.50 67.70 66.96 67.38 66.17 220,218
May 26, 2023 67.06 67.44 66.00 67.30 66.09 678,623
May 25, 2023 66.48 67.12 66.30 66.80 65.60 659,881
May 24, 2023 65.60 66.24 65.34 66.24 65.05 1,245,438
May 23, 2023 67.72 67.80 66.34 66.42 65.22 649,569
May 22, 2023 67.92 68.12 67.60 67.86 66.64 624,268
May 19, 2023 67.86 68.18 67.52 67.70 66.48 780,645
May 18, 2023 67.40 68.06 67.14 67.74 66.52 985,963
May 17, 2023 66.50 66.78 66.28 66.74 65.54 698,471
May 16, 2023 66.36 67.88 66.14 66.88 65.68 559,044
May 15, 2023 66.24 66.42 65.60 66.36 65.17 580,272
May 12, 2023 66.00 66.28 65.48 65.82 64.64 591,351
May 11, 2023 64.74 65.82 64.56 65.50 64.32 995,882
May 10, 2023 64.00 65.02 63.30 64.64 63.48 728,007
May 9, 2023 63.50 63.86 62.52 63.66 62.51 1,352,040
May 8, 2023 62.62 63.04 62.56 62.78 61.65 420,836
May 5, 2023 62.92 62.92 61.88 62.80 61.67 589,835
May 4, 2023 63.32 63.32 61.84 62.48 61.36 555,545
May 3, 2023 63.04 63.42 62.54 62.90 61.77 536,500
May 2, 2023 64.00 64.00 62.84 63.10 61.96 604,084
Apr 28, 2023 63.42 63.74 62.84 63.74 62.59 620,228
Apr 27, 2023 63.02 63.56 62.82 63.20 62.06 619,588
Apr 26, 2023 62.48 63.26 61.84 63.12 61.98 611,560

Related Tickers

IDR.MC Indra Sistemas, S.A.
18.20
+0.55%
 
BC8.DE Bechtle AG
46.38
+1.00%
 
ATE.PA Alten S.A.
114.20
-11.40%
 
DOM.MC Global Dominion Access, S.A.
3.3000
+0.92%
 
CCC.L Computacenter plc
2,572.00
+0.94%
 
COK.DE Cancom SE
29.28
+0.69%
 
CAP.PA Capgemini SE
203.10
+0.99%
 
NA9.DE Nagarro SE
71.65
+2.43%
 
GFT.DE GFT Technologies SE
28.55
+2.33%
 
AMP.MC Amper, S.A.
0.0945
+2.61%