Amadeus IT Group S.A.

E:AMS 
(MADRID) 
 

History: Amadeus IT Group S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/06/2019
69.26
69.34
68.08
68.48
967,598
68.48
0
18/06/2019
67.38
69.28
67.24
68.94
1,321,311
68.84
0
17/06/2019
68.10
68.10
66.42
67.28
1,265,582
67.21
0
14/06/2019
69.40
69.68
67.94
68.10
912,045
68.30
0
13/06/2019
69.24
70.12
69.24
69.68
861,355
69.67
0
12/06/2019
70.54
71.12
68.76
69.34
987,188
69.50
0
11/06/2019
71.16
72.10
71.12
71.30
795,823
71.50
0
10/06/2019
71.80
72.30
70.92
71.36
460,002
71.46
0
07/06/2019
69.80
71.80
69.76
71.40
1,405,181
71.30
0
06/06/2019
68.84
70.44
68.62
69.40
887,352
69.50
0
05/06/2019
68.30
69.18
68.04
68.58
728,973
68.55
0
04/06/2019
67.30
68.22
66.86
68.00
982,739
68.00
0
03/06/2019
67.76
68.40
67.36
68.16
1,106,119
68.04
0
31/05/2019
68.34
68.54
67.40
68.36
905,661
68.17
0
30/05/2019
67.76
69.18
67.60
68.94
668,371
68.74
0
29/05/2019
68.22
68.36
67.04
67.46
828,476
67.46
0
28/05/2019
69.90
70.06
68.60
68.98
1,867,211
69.03
0
27/05/2019
70.30
70.52
69.48
69.90
596,903
70.00
0
24/05/2019
70.06
70.64
69.56
69.96
640,476
69.94
0
23/05/2019
70.66
70.84
69.54
70.06
1,280,283
70.02
0
22/05/2019
69.36
71.44
69.36
71.22
868,980
70.94
0
21/05/2019
69.56
70.58
69.42
69.72
698,886
69.77
0
20/05/2019
71.00
71.06
69.16
69.78
1,183,642
69.83
0
17/05/2019
69.90
71.24
69.58
70.82
1,627,421
70.71
0
16/05/2019
68.36
70.24
68.06
70.24
984,736
69.88
0
15/05/2019
67.98
68.74
67.12
68.74
1,198,616
68.37
0
14/05/2019
65.78
68.08
65.64
68.08
1,171,597
67.61
0
13/05/2019
66.74
67.24
65.58
65.58
793,777
66.00
0
10/05/2019
66.30
66.68
65.76
66.34
1,109,801
66.31
0
09/05/2019
67.16
67.74
65.78
65.94
991,327
66.37
0
08/05/2019
67.54
68.16
65.94
67.62
1,251,625
67.32
0
07/05/2019
66.82
67.10
65.28
65.34
919,603
65.61
0
06/05/2019
66.54
67.10
66.04
66.50
1,231,985
66.50
0
03/05/2019
67.92
68.00
67.24
67.62
3,317,192
67.61
0
02/05/2019
70.40
71.14
67.62
67.94
2,351,860
68.14
0
30/04/2019
70.36
71.22
70.14
70.92
1,136,834
70.87
0
29/04/2019
70.00
70.38
69.24
70.28
965,038
70.06
0
26/04/2019
71.00
71.32
70.38
70.44
1,503,963
70.61
0
25/04/2019
69.96
71.18
69.22
71.00
791,159
71.00
0
24/04/2019
70.40
71.30
70.12
70.20
1,001,695
70.40
0
23/04/2019
69.20
70.70
68.92
70.38
1,847,746
70.16
0
18/04/2019
68.34
69.06
67.76
68.86
1,311,580
68.67
0
17/04/2019
68.82
69.28
68.28
68.46
1,303,113
68.52
0
16/04/2019
69.82
69.98
69.10
69.40
1,221,243
69.40
0
15/04/2019
69.84
70.04
69.20
69.70
948,676
69.60
0
12/04/2019
69.92
70.22
69.32
69.74
1,094,734
69.73
0
11/04/2019
70.84
71.04
69.86
69.90
2,546,349
70.00
0
10/04/2019
71.40
71.40
70.50
70.70
889,925
70.80
0
09/04/2019
71.68
71.78
71.28
71.40
1,643,322
71.40
0
08/04/2019
71.32
71.92
70.98
71.80
736,154
71.70
0
05/04/2019
71.64
71.82
71.10
71.52
887,388
71.51
0
04/04/2019
71.76
72.34
71.20
71.48
723,905
71.58
0
03/04/2019
71.92
72.20
71.16
71.60
1,726,734
71.60
0
02/04/2019
71.86
72.24
70.92
71.18
1,276,026
71.26
0
01/04/2019
71.70
72.42
71.52
71.70
991,527
71.80
0
29/03/2019
69.88
71.40
69.86
71.40
982,124
71.10
0
28/03/2019
68.94
70.36
68.88
69.68
804,059
69.72
0
27/03/2019
68.40
69.74
68.16
68.66
1,077,184
68.85
0
26/03/2019
67.20
68.48
67.12
68.20
612,824
68.10
0
25/03/2019
66.94
67.64
66.58
67.28
754,317
67.20
0
22/03/2019
68.40
68.40
67.28
67.28
1,027,242
67.43
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 June 2019 01:08:57
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-21 02:08:57 - 2019-06-21 01:08:57 - 1000 - Website: OKAY