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
21/08/2019
67.72
68.84
67.66
68.54
1,135,223
68.49
0
20/08/2019
68.06
68.70
67.16
67.18
731,481
67.39
0
19/08/2019
67.64
68.34
67.54
68.28
549,683
68.11
0
16/08/2019
66.50
67.44
66.28
67.24
896,083
67.13
0
15/08/2019
66.74
66.80
64.90
66.16
867,586
65.97
0
14/08/2019
68.10
68.22
65.92
66.24
1,519,130
66.66
0
13/08/2019
67.96
68.84
66.86
67.94
906,428
67.81
0
12/08/2019
69.00
69.64
68.00
68.74
372,566
68.72
0
09/08/2019
69.26
69.78
68.64
68.94
1,218,688
68.98
0
08/08/2019
68.96
70.18
68.90
69.80
951,681
69.80
0
07/08/2019
67.84
68.74
67.50
68.18
3,837,369
68.16
0
06/08/2019
68.78
69.14
67.58
67.58
757,788
68.06
0
05/08/2019
69.18
69.20
67.76
68.74
1,107,331
68.67
0
02/08/2019
70.82
71.62
69.62
69.94
1,506,002
70.17
0
01/08/2019
70.54
72.12
70.54
72.06
1,439,574
71.71
0
31/07/2019
71.00
72.34
70.60
71.36
1,086,500
71.26
0
30/07/2019
72.56
72.68
70.92
71.42
793,049
71.52
0
29/07/2019
72.84
73.24
72.44
72.92
732,876
72.89
0
26/07/2019
73.16
73.48
72.10
73.14
877,296
72.91
0
25/07/2019
73.90
74.26
72.70
72.96
825,943
73.29
0
24/07/2019
73.12
73.96
72.60
73.88
2,806,189
73.69
0
23/07/2019
73.78
74.34
73.26
73.34
939,011
73.55
0
22/07/2019
72.34
73.46
72.00
73.34
1,327,683
73.04
0
19/07/2019
72.56
72.78
71.52
72.02
903,265
72.02
0
18/07/2019
72.82
73.06
71.82
72.04
10,018,364
72.13
0
17/07/2019
73.60
74.94
73.36
73.54
9,496,760
73.98
0
16/07/2019
72.70
74.06
72.28
73.60
7,311,249
73.50
0
15/07/2019
71.98
72.84
71.86
72.44
5,186,456
72.43
0
12/07/2019
71.48
71.92
71.22
71.72
1,446,006
71.65
0
11/07/2019
71.04
71.80
70.70
71.64
556,398
71.51
0
10/07/2019
70.84
71.70
70.44
70.86
1,305,748
70.92
0
09/07/2019
71.52
72.08
70.98
72.08
836,062
71.90
0
08/07/2019
70.70
71.58
70.48
71.44
891,118
71.31
0
05/07/2019
71.40
71.44
70.22
70.72
544,818
70.78
0
04/07/2019
71.76
71.76
70.56
71.40
10,085,886
71.30
0
03/07/2019
71.08
71.74
70.96
71.28
8,641,803
71.34
0
02/07/2019
71.40
71.64
70.70
71.14
8,845,124
71.12
0
01/07/2019
70.92
71.74
70.46
71.44
6,036,482
71.33
0
28/06/2019
68.76
70.12
68.72
69.66
2,827,157
69.61
0
27/06/2019
68.24
68.96
68.16
68.70
666,627
68.60
0
26/06/2019
67.86
68.36
67.82
68.26
776,572
68.20
0
25/06/2019
68.52
68.80
67.52
67.98
1,007,751
67.93
0
24/06/2019
69.42
70.04
68.26
68.34
853,285
68.69
0
21/06/2019
69.62
70.46
69.16
69.58
2,838,761
69.65
0
20/06/2019
69.12
70.46
69.02
69.66
1,157,838
69.71
0
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

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.
 
22 August 2019 06:50:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-22 07:50:25 - 2019-08-22 06:50:25 - 1000 - Website: OKAY