Munich - Delayed Quote EUR

Amadeus IT Group SA (AI3A.MU)

59.26 +1.22 (+2.10%)
As of 8:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 59.26 59.26 59.26 59.26 59.26 15
Apr 23, 2024 58.04 58.04 58.04 58.04 58.04 -
Apr 22, 2024 57.68 57.68 57.68 57.68 57.68 -
Apr 19, 2024 56.70 56.70 56.70 56.70 56.70 -
Apr 18, 2024 56.68 56.68 56.68 56.68 56.68 -
Apr 17, 2024 55.82 55.82 55.82 55.82 55.82 -
Apr 16, 2024 55.76 55.76 55.76 55.76 55.76 -
Apr 15, 2024 58.00 58.00 58.00 58.00 58.00 -
Apr 12, 2024 58.32 58.32 58.32 58.32 58.32 -
Apr 11, 2024 58.44 58.44 58.44 58.44 58.44 -
Apr 10, 2024 57.32 57.32 57.32 57.32 57.32 -
Apr 9, 2024 57.48 57.48 57.48 57.48 57.48 -
Apr 8, 2024 56.96 56.96 56.96 56.96 56.96 -
Apr 5, 2024 57.14 57.14 57.14 57.14 57.14 -
Apr 4, 2024 57.62 57.62 57.62 57.62 57.62 -
Apr 3, 2024 57.86 57.86 57.86 57.86 57.86 -
Apr 2, 2024 59.38 59.38 59.38 59.38 59.38 -
Mar 28, 2024 59.52 59.52 59.52 59.52 59.52 -
Mar 27, 2024 58.44 58.44 58.44 58.44 58.44 -
Mar 26, 2024 58.86 58.86 58.86 58.86 58.86 -
Mar 25, 2024 59.30 59.30 59.30 59.30 59.30 -
Mar 22, 2024 58.12 58.12 58.12 58.12 58.12 -
Mar 21, 2024 57.52 57.52 57.52 57.52 57.52 -
Mar 20, 2024 57.08 57.08 57.08 57.08 57.08 -
Mar 19, 2024 57.12 57.12 57.12 57.12 57.12 -
Mar 18, 2024 57.76 57.76 57.76 57.76 57.76 -
Mar 15, 2024 57.58 57.58 57.58 57.58 57.58 -
Mar 14, 2024 58.32 58.32 58.32 58.32 58.32 -
Mar 13, 2024 58.48 58.48 58.48 58.48 58.48 -
Mar 12, 2024 57.34 57.34 57.34 57.34 57.34 -
Mar 11, 2024 57.04 57.04 57.04 57.04 57.04 -
Mar 8, 2024 57.16 57.16 57.16 57.16 57.16 -
Mar 7, 2024 58.20 58.20 58.20 58.20 58.20 -
Mar 6, 2024 57.34 57.34 57.34 57.34 57.34 -
Mar 5, 2024 56.78 56.78 56.78 56.78 56.78 -
Mar 4, 2024 56.82 56.82 56.82 56.82 56.82 -
Mar 1, 2024 56.64 56.64 56.64 56.64 56.64 -
Feb 29, 2024 57.50 57.50 57.50 57.50 57.50 -
Feb 28, 2024 59.32 59.32 59.32 59.32 59.32 -
Feb 27, 2024 59.72 59.72 59.72 59.72 59.72 -
Feb 26, 2024 60.00 60.00 60.00 60.00 60.00 -
Feb 23, 2024 61.36 61.36 61.36 61.36 61.36 -
Feb 22, 2024 61.78 61.78 61.78 61.78 61.78 -
Feb 21, 2024 61.48 61.48 61.48 61.48 61.48 -
Feb 20, 2024 60.28 60.28 60.28 60.28 60.28 -
Feb 19, 2024 60.38 60.38 60.38 60.38 60.38 -
Feb 16, 2024 61.56 61.56 61.56 61.56 61.56 -
Feb 15, 2024 62.54 62.54 62.54 62.54 62.54 -
Feb 14, 2024 62.24 62.24 62.24 62.24 62.24 -
Feb 13, 2024 63.32 63.32 61.64 61.64 61.64 15
Feb 12, 2024 63.44 63.44 63.44 63.44 63.44 -
Feb 9, 2024 64.28 64.28 64.28 64.28 64.28 -
Feb 8, 2024 64.76 64.76 64.76 64.76 64.76 -
Feb 7, 2024 64.16 64.16 64.16 64.16 64.16 -
Feb 6, 2024 64.10 64.10 64.10 64.10 64.10 -
Feb 5, 2024 64.48 64.48 63.86 63.86 63.86 254
Feb 2, 2024 64.64 64.64 64.64 64.64 64.64 -
Feb 1, 2024 64.70 64.70 64.70 64.70 64.70 -
Jan 31, 2024 65.24 65.24 65.24 65.24 65.24 -
Jan 30, 2024 65.92 65.92 65.92 65.92 65.92 -
Jan 29, 2024 66.14 66.14 66.14 66.14 66.14 -
Jan 26, 2024 65.52 65.52 65.52 65.52 65.52 -
Jan 25, 2024 64.76 64.76 64.76 64.76 64.76 -
Jan 24, 2024 64.72 64.72 64.72 64.72 64.72 -
Jan 23, 2024 65.76 65.76 65.76 65.76 65.76 -
Jan 22, 2024 64.94 64.94 64.94 64.94 64.94 -
Jan 19, 2024 64.34 64.34 64.34 64.34 64.34 -
Jan 18, 2024 62.94 62.94 62.94 62.94 62.94 -
Jan 17, 2024 63.08 63.08 63.08 63.08 63.08 -
Jan 16, 2024 0.44 Dividend
Jan 16, 2024 63.10 63.10 63.10 63.10 63.10 -
Jan 15, 2024 64.44 64.44 64.44 64.44 64.00 -
Jan 12, 2024 64.44 64.44 64.44 64.44 64.00 -
Jan 11, 2024 65.06 65.06 65.06 65.06 64.62 -
Jan 10, 2024 63.38 63.38 63.38 63.38 62.95 -
Jan 9, 2024 63.82 63.82 63.82 63.82 63.38 -
Jan 8, 2024 63.42 63.42 63.42 63.42 62.99 -
Jan 5, 2024 63.70 63.70 63.70 63.70 63.27 -
Jan 4, 2024 63.76 63.76 63.76 63.76 63.32 -
Jan 3, 2024 64.40 64.40 64.40 64.40 63.96 -
Jan 2, 2024 64.52 64.52 64.52 64.52 64.08 -
Dec 29, 2023 65.12 65.18 65.12 65.18 64.73 -
Dec 28, 2023 65.30 65.30 65.30 65.30 64.85 -
Dec 27, 2023 64.90 64.90 64.90 64.90 64.46 -
Dec 22, 2023 64.76 64.76 64.76 64.76 64.32 -
Dec 21, 2023 64.48 64.48 64.48 64.48 64.04 -
Dec 20, 2023 65.80 65.80 65.80 65.80 65.35 -
Dec 19, 2023 65.44 65.44 65.44 65.44 64.99 -
Dec 18, 2023 65.10 65.10 65.10 65.10 64.66 -
Dec 15, 2023 65.12 65.12 65.12 65.12 64.68 -
Dec 14, 2023 65.60 65.60 65.60 65.60 65.15 -
Dec 13, 2023 65.26 65.26 65.26 65.26 64.81 -
Dec 12, 2023 65.30 65.30 65.30 65.30 64.85 -
Dec 11, 2023 64.96 64.96 64.96 64.96 64.52 -
Dec 8, 2023 64.38 64.38 64.38 64.38 63.94 -
Dec 7, 2023 64.52 64.52 64.52 64.52 64.08 -
Dec 6, 2023 64.54 64.54 64.54 64.54 64.10 -
Dec 5, 2023 64.12 64.12 64.12 64.12 63.68 -
Dec 4, 2023 64.02 64.02 64.02 64.02 63.58 -
Dec 1, 2023 63.06 63.06 63.06 63.06 62.63 -
Nov 30, 2023 63.76 63.76 63.76 63.76 63.32 -
Nov 29, 2023 63.32 63.32 63.32 63.32 62.89 -
Nov 28, 2023 62.94 62.94 62.94 62.94 62.51 -
Nov 27, 2023 62.74 62.74 62.74 62.74 62.31 -
Nov 24, 2023 62.68 62.68 62.68 62.68 62.25 -
Nov 23, 2023 63.54 63.54 63.54 63.54 63.11 -
Nov 22, 2023 63.12 63.12 63.12 63.12 62.69 -
Nov 21, 2023 63.22 63.22 63.22 63.22 62.79 -
Nov 20, 2023 62.50 62.50 62.50 62.50 62.07 -
Nov 17, 2023 61.66 61.66 61.66 61.66 61.24 -
Nov 16, 2023 61.52 61.52 61.52 61.52 61.10 -
Nov 15, 2023 61.56 61.56 61.56 61.56 61.14 -
Nov 14, 2023 60.50 60.50 60.50 60.50 60.09 -
Nov 13, 2023 60.38 60.38 60.38 60.38 59.97 -
Nov 10, 2023 59.76 59.76 59.76 59.76 59.35 -
Nov 9, 2023 58.88 58.88 58.88 58.88 58.48 -
Nov 8, 2023 59.20 59.20 59.20 59.20 58.80 -
Nov 7, 2023 56.40 56.40 56.40 56.40 56.01 -
Nov 6, 2023 56.30 56.30 56.30 56.30 55.92 -
Nov 3, 2023 55.76 55.76 55.76 55.76 55.38 -
Nov 2, 2023 54.16 54.16 54.16 54.16 53.79 -
Nov 1, 2023 54.08 54.08 54.08 54.08 53.71 -
Oct 31, 2023 53.18 53.18 53.18 53.18 52.82 -
Oct 30, 2023 53.20 53.20 53.20 53.20 52.84 -
Oct 27, 2023 53.00 53.00 53.00 53.00 52.64 -
Oct 26, 2023 53.54 53.54 53.54 53.54 53.17 -
Oct 25, 2023 54.24 54.24 54.24 54.24 53.87 -
Oct 24, 2023 53.66 53.66 53.66 53.66 53.29 -
Oct 23, 2023 54.14 54.14 54.14 54.14 53.77 -
Oct 20, 2023 54.30 54.30 54.30 54.30 53.93 -
Oct 19, 2023 54.86 54.86 54.86 54.86 54.49 -
Oct 18, 2023 56.46 56.46 56.46 56.46 56.07 -
Oct 17, 2023 56.42 56.42 56.42 56.42 56.03 -
Oct 16, 2023 55.50 55.50 55.50 55.50 55.12 -
Oct 13, 2023 56.88 56.88 56.88 56.88 56.49 -
Oct 12, 2023 57.96 57.96 57.96 57.96 57.56 -
Oct 11, 2023 57.44 57.44 57.44 57.44 57.05 -
Oct 10, 2023 56.70 56.70 56.70 56.70 56.31 -
Oct 9, 2023 57.20 57.20 57.20 57.20 56.81 -
Oct 6, 2023 57.20 57.20 57.20 57.20 56.81 -
Oct 5, 2023 57.20 57.20 57.20 57.20 56.81 -
Oct 4, 2023 56.86 56.86 56.86 56.86 56.47 -
Oct 3, 2023 56.72 56.72 56.72 56.72 56.33 -
Oct 2, 2023 57.24 57.24 57.24 57.24 56.85 -
Sep 29, 2023 57.28 57.28 57.28 57.28 56.89 -
Sep 28, 2023 57.80 57.80 57.80 57.80 57.41 -
Sep 27, 2023 59.80 59.80 59.80 59.80 59.39 -
Sep 26, 2023 59.64 59.64 59.64 59.64 59.23 -
Sep 25, 2023 61.38 61.38 61.38 61.38 60.96 -
Sep 22, 2023 61.66 61.66 61.66 61.66 61.24 -
Sep 21, 2023 62.56 62.56 62.56 62.56 62.13 -
Sep 20, 2023 61.98 61.98 61.98 61.98 61.56 -
Sep 19, 2023 61.68 61.68 61.68 61.68 61.26 -
Sep 18, 2023 62.58 62.58 62.58 62.58 62.15 -
Sep 15, 2023 62.86 62.86 62.86 62.86 62.43 -
Sep 14, 2023 62.06 62.06 62.06 62.06 61.64 -
Sep 13, 2023 61.46 61.46 61.46 61.46 61.04 -
Sep 12, 2023 62.66 62.66 62.66 62.66 62.23 -
Sep 11, 2023 62.60 62.60 62.60 62.60 62.17 -
Sep 8, 2023 62.42 62.42 62.42 62.42 61.99 -
Sep 7, 2023 62.32 62.32 62.32 62.32 61.89 -
Sep 6, 2023 62.58 62.58 62.58 62.58 62.15 -
Sep 5, 2023 63.10 63.10 63.10 63.10 62.67 -
Sep 4, 2023 63.38 63.38 63.38 63.38 62.95 -
Sep 1, 2023 63.42 63.42 63.42 63.42 62.99 -
Aug 31, 2023 63.28 63.28 63.28 63.28 62.85 -
Aug 30, 2023 63.12 63.12 63.12 63.12 62.69 -
Aug 29, 2023 62.44 62.44 62.44 62.44 62.01 -
Aug 28, 2023 61.66 61.66 61.66 61.66 61.24 -
Aug 25, 2023 61.14 61.14 61.14 61.14 60.72 -
Aug 24, 2023 62.38 62.38 62.38 62.38 61.95 -
Aug 23, 2023 61.66 61.66 61.66 61.66 61.24 -
Aug 22, 2023 61.76 61.76 61.76 61.76 61.34 -
Aug 21, 2023 61.58 61.58 61.58 61.58 61.16 -
Aug 18, 2023 61.94 61.94 61.94 61.94 61.52 -
Aug 17, 2023 63.28 63.28 63.28 63.28 62.85 -
Aug 16, 2023 63.60 63.60 63.60 63.60 63.17 -
Aug 15, 2023 64.24 64.24 64.24 64.24 63.80 -
Aug 14, 2023 63.52 63.52 63.52 63.52 63.09 -
Aug 11, 2023 63.86 63.86 63.86 63.86 63.42 -
Aug 10, 2023 63.86 63.86 63.86 63.86 63.42 -
Aug 9, 2023 63.84 63.84 63.84 63.84 63.40 -
Aug 8, 2023 62.98 62.98 62.98 62.98 62.55 -
Aug 7, 2023 62.80 62.80 62.80 62.80 62.37 -
Aug 4, 2023 63.16 63.16 63.16 63.16 62.73 -
Aug 3, 2023 63.92 63.92 63.92 63.92 63.48 -
Aug 2, 2023 64.22 64.22 64.22 64.22 63.78 -
Aug 1, 2023 65.26 65.26 65.26 65.26 64.81 -
Jul 31, 2023 65.48 65.48 65.48 65.48 65.03 -
Jul 28, 2023 68.80 68.80 68.80 68.80 68.33 -
Jul 27, 2023 67.60 67.60 67.60 67.60 67.14 -
Jul 26, 2023 66.76 66.76 66.76 66.76 66.30 -
Jul 25, 2023 67.18 67.18 67.18 67.18 66.72 -
Jul 24, 2023 67.12 67.12 67.12 67.12 66.66 -
Jul 21, 2023 66.46 66.46 66.46 66.46 66.01 -
Jul 20, 2023 66.78 66.78 66.78 66.78 66.32 -
Jul 19, 2023 66.54 66.54 66.54 66.54 66.09 -
Jul 18, 2023 66.40 66.40 66.40 66.40 65.95 -
Jul 17, 2023 66.24 66.24 66.24 66.24 65.79 -
Jul 14, 2023 66.28 66.28 66.28 66.28 65.83 -
Jul 13, 2023 66.36 66.36 66.36 66.36 65.91 -
Jul 12, 2023 66.30 66.30 66.30 66.30 65.85 -
Jul 11, 2023 0.74 Dividend
Jul 11, 2023 65.36 65.36 65.36 65.36 64.91 -
Jul 10, 2023 65.36 65.36 65.36 65.36 64.18 -
Jul 7, 2023 65.40 65.40 65.40 65.40 64.22 -
Jul 6, 2023 66.64 66.64 66.64 66.64 65.44 -
Jul 5, 2023 67.66 67.66 67.66 67.66 66.44 -
Jul 4, 2023 67.92 67.92 67.92 67.92 66.69 -
Jul 3, 2023 69.76 69.76 69.76 69.76 68.50 -
Jun 30, 2023 69.30 69.30 69.30 69.30 68.05 -
Jun 29, 2023 69.08 69.08 69.08 69.08 67.83 -
Jun 28, 2023 69.02 69.02 69.02 69.02 67.77 -
Jun 27, 2023 68.34 68.34 68.34 68.34 67.10 -
Jun 26, 2023 68.28 68.28 68.28 68.28 67.05 -
Jun 23, 2023 68.26 68.26 68.26 68.26 67.03 -
Jun 22, 2023 68.38 68.38 68.38 68.38 67.14 -
Jun 21, 2023 69.24 69.24 69.24 69.24 67.99 -
Jun 20, 2023 69.12 69.12 69.12 69.12 67.87 -
Jun 19, 2023 69.48 69.48 69.48 69.48 68.22 -
Jun 16, 2023 69.68 69.68 69.68 69.68 68.42 -
Jun 15, 2023 69.38 69.38 69.38 69.38 68.13 -
Jun 14, 2023 68.68 68.68 68.68 68.68 67.44 -
Jun 13, 2023 67.92 67.92 67.92 67.92 66.69 -
Jun 12, 2023 66.72 66.72 66.72 66.72 65.51 -
Jun 9, 2023 67.30 67.30 67.30 67.30 66.08 -
Jun 8, 2023 67.36 67.36 67.36 67.36 66.14 -
Jun 7, 2023 68.48 68.48 68.48 68.48 67.24 -
Jun 6, 2023 68.02 68.02 68.02 68.02 66.79 -
Jun 5, 2023 68.28 68.28 68.28 68.28 67.05 -
Jun 2, 2023 68.48 68.48 68.48 68.48 67.24 -
Jun 1, 2023 67.24 67.24 67.24 67.24 66.02 -
May 31, 2023 67.30 67.30 67.30 67.30 66.08 -
May 30, 2023 67.46 67.46 67.46 67.46 66.24 -
May 29, 2023 67.34 67.34 67.34 67.34 66.12 -
May 26, 2023 66.78 66.78 66.78 66.78 65.57 -
May 25, 2023 66.22 66.22 66.22 66.22 65.02 -
May 24, 2023 66.06 66.06 66.06 66.06 64.87 -
May 23, 2023 67.78 67.78 67.78 67.78 66.56 -
May 22, 2023 67.74 67.74 67.74 67.74 66.52 -
May 19, 2023 67.50 67.50 67.50 67.50 66.28 -
May 18, 2023 66.96 66.96 66.96 66.96 65.75 -
May 17, 2023 66.74 66.74 66.74 66.74 65.53 -
May 16, 2023 66.24 66.24 66.24 66.24 65.04 -
May 15, 2023 65.94 65.94 65.94 65.94 64.75 -
May 12, 2023 65.48 65.48 65.48 65.48 64.30 -
May 11, 2023 64.68 64.68 64.68 64.68 63.51 -
May 10, 2023 63.44 63.44 63.44 63.44 62.29 -
May 9, 2023 62.70 62.70 62.70 62.70 61.57 -
May 8, 2023 62.64 62.64 62.64 62.64 61.51 -
May 5, 2023 62.46 62.46 62.46 62.46 61.33 -
May 4, 2023 62.68 62.68 62.68 62.68 61.55 -
May 3, 2023 63.34 63.34 63.34 63.34 62.20 -
May 2, 2023 63.56 63.56 63.56 63.56 62.41 -
Apr 28, 2023 63.58 63.58 63.58 63.58 62.43 -
Apr 27, 2023 63.24 63.24 63.24 63.24 62.10 -
Apr 26, 2023 62.56 62.56 62.56 62.56 61.43 -
Apr 25, 2023 62.74 62.74 62.74 62.74 61.61 -
Apr 24, 2023 62.50 62.50 62.50 62.50 61.37 -