XETRA - Delayed Quote EUR

Amadeus IT Group, S.A. (AI3A.DE)

72.60

-0.74

(-1.01%)

At close: May 23 at 5:35:39 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	73.16	73.16	71.24	72.60	72.60	84
May 22, 2025	73.10	73.34	73.10	73.34	73.34	162
May 21, 2025	72.88	72.88	72.88	72.88	72.88	30
May 20, 2025	73.70	73.78	73.50	73.78	73.78	249
May 19, 2025	72.24	72.60	72.24	72.36	72.36	145
May 16, 2025	71.80	72.60	71.40	71.40	71.40	101
May 15, 2025	71.62	71.62	71.56	71.56	71.56	32
May 14, 2025	72.60	72.60	72.60	72.60	72.60	-
May 13, 2025	71.48	72.60	71.48	72.60	72.60	88
May 12, 2025	68.76	70.12	68.72	69.04	69.04	651
May 9, 2025	66.60	68.24	66.60	67.88	67.88	258
May 8, 2025	68.00	68.34	66.60	68.22	68.22	718
May 7, 2025	70.48	70.48	70.06	70.08	70.08	419
May 6, 2025	70.84	70.98	70.84	70.98	70.98	3
May 5, 2025	70.04	70.30	70.04	70.30	70.30	10
May 2, 2025	70.50	70.82	70.50	70.82	70.82	90
Apr 30, 2025	68.80	68.94	67.76	68.94	68.94	178
Apr 29, 2025	70.26	70.26	70.26	70.26	70.26	-
Apr 28, 2025	70.24	70.26	70.10	70.26	70.26	47
Apr 25, 2025	70.06	70.06	69.74	69.74	69.74	35
Apr 24, 2025	68.72	69.52	68.00	69.10	69.10	208
Apr 23, 2025	69.76	69.76	68.00	68.94	68.94	16
Apr 22, 2025	67.90	68.68	67.90	68.68	68.68	31
Apr 17, 2025	68.00	68.30	67.50	67.50	67.50	105
Apr 16, 2025	67.56	68.30	67.56	68.30	68.30	108
Apr 15, 2025	66.46	66.46	66.46	66.46	66.46	-
Apr 14, 2025	66.56	66.84	66.46	66.46	66.46	70
Apr 11, 2025	65.28	66.10	65.20	65.48	65.48	85
Apr 10, 2025	69.08	69.08	65.40	65.40	65.40	439
Apr 9, 2025	63.12	64.10	61.68	64.10	64.10	470
Apr 8, 2025	64.92	66.42	64.00	65.86	65.86	110
Apr 7, 2025	61.64	63.72	60.56	63.72	63.72	1,440
Apr 4, 2025	68.96	68.96	66.66	67.80	67.80	1,089
Apr 3, 2025	70.70	71.80	70.70	70.76	70.76	21
Apr 2, 2025	71.48	72.58	71.48	72.58	72.58	251
Apr 1, 2025	70.18	70.18	70.18	70.18	70.18	4
Mar 31, 2025	71.40	71.40	70.00	70.16	70.16	22
Mar 28, 2025	72.86	72.86	72.80	72.80	72.80	293
Mar 27, 2025	73.46	74.18	73.46	74.18	74.18	135
Mar 26, 2025	74.50	74.50	73.82	73.82	73.82	1
Mar 25, 2025	74.24	74.84	73.26	73.26	73.26	572
Mar 24, 2025	73.26	73.26	73.26	73.26	73.26	-
Mar 21, 2025	73.72	73.98	73.26	73.26	73.26	144
Mar 20, 2025	73.14	74.38	73.14	73.20	73.20	236
Mar 19, 2025	71.20	72.64	71.20	72.64	72.64	220
Mar 18, 2025	71.28	72.36	71.22	71.22	71.22	503
Mar 17, 2025	67.50	67.50	67.50	67.50	67.50	-
Mar 14, 2025	67.50	67.50	67.50	67.50	67.50	-
Mar 13, 2025	67.84	68.44	67.50	67.50	67.50	215
Mar 12, 2025	68.16	68.16	68.16	68.16	68.16	168
Mar 11, 2025	70.52	70.60	69.88	70.60	70.60	428
Mar 10, 2025	74.16	74.20	73.90	73.90	73.90	198
Mar 7, 2025	73.76	73.76	73.76	73.76	73.76	27
Mar 6, 2025	73.86	74.10	73.86	73.98	73.98	3,163
Mar 5, 2025	75.30	75.30	74.22	74.22	74.22	4,052
Mar 4, 2025	74.84	74.84	74.76	74.76	74.76	134
Mar 3, 2025	72.24	75.30	72.24	74.56	74.56	326
Feb 28, 2025	73.20	74.00	71.70	71.70	71.70	391
Feb 27, 2025	68.64	68.64	68.64	68.64	68.64	-
Feb 26, 2025	69.20	69.20	68.80	68.80	68.80	132
Feb 25, 2025	70.80	70.80	70.80	70.80	70.80	-
Feb 24, 2025	70.30	70.80	70.30	70.80	70.80	45
Feb 21, 2025	69.88	69.88	69.00	69.70	69.70	299
Feb 20, 2025	70.56	70.56	70.08	70.08	70.08	66
Feb 19, 2025	71.50	71.56	70.62	70.62	70.62	97
Feb 18, 2025	71.94	71.94	71.94	71.94	71.94	-
Feb 17, 2025	71.84	71.94	71.84	71.94	71.94	4
Feb 14, 2025	72.06	72.24	72.00	72.24	72.24	103
Feb 13, 2025	72.60	72.60	71.88	71.88	71.88	3
Feb 12, 2025	70.92	72.02	70.92	72.02	72.02	70
Feb 11, 2025	71.26	71.26	71.26	71.26	71.26	-
Feb 10, 2025	71.04	71.04	71.04	71.04	71.04	-
Feb 7, 2025	70.78	71.10	70.78	71.04	71.04	214
Feb 6, 2025	71.80	71.80	71.38	71.38	71.38	59
Feb 5, 2025	71.08	71.98	71.08	71.98	71.98	120
Feb 4, 2025	70.46	70.46	70.46	70.46	70.46	-
Feb 3, 2025	70.46	70.46	70.46	70.46	70.46	-
Jan 31, 2025	70.02	70.02	70.02	70.02	70.02	-
Jan 30, 2025	70.02	70.02	70.02	70.02	70.02	32
Jan 29, 2025	69.72	69.72	69.72	69.72	69.72	70
Jan 28, 2025	67.98	67.98	67.98	67.98	67.98	141
Jan 27, 2025	67.98	67.98	67.98	67.98	67.98	-
Jan 24, 2025	68.30	68.30	68.30	68.30	68.30	-
Jan 23, 2025	69.10	69.10	68.30	68.30	68.30	270
Jan 22, 2025	68.10	68.10	68.10	68.10	68.10	-
Jan 21, 2025	67.00	67.00	67.00	67.00	67.00	-
Jan 20, 2025	67.00	67.00	67.00	67.00	67.00	-
Jan 17, 2025	67.00	67.00	67.00	67.00	67.00	-
Jan 16, 2025	67.46	67.46	67.00	67.00	67.00	51
Jan 15, 2025	0.5 Dividend
Jan 15, 2025	66.90	67.20	66.90	67.20	67.20	5
Jan 14, 2025	67.86	67.86	67.36	67.46	66.96	54
Jan 13, 2025	68.40	68.40	67.80	68.18	67.67	52
Jan 10, 2025	69.68	70.00	68.70	68.98	68.47	1,966
Jan 9, 2025	68.28	69.08	68.28	69.08	68.57	315
Jan 8, 2025	68.16	68.16	68.16	68.16	67.65	-
Jan 7, 2025	68.24	68.46	68.16	68.16	67.65	71
Jan 6, 2025	68.00	68.24	67.76	68.18	67.67	193
Jan 3, 2025	68.06	68.06	67.30	67.30	66.80	164
Jan 2, 2025	68.08	68.64	68.08	68.64	68.13	17
Dec 30, 2024	68.20	68.20	68.20	68.20	67.69	-
Dec 27, 2024	67.72	68.20	67.72	68.20	67.69	154
Dec 23, 2024	67.52	68.32	67.52	67.52	67.02	136
Dec 20, 2024	66.68	66.68	66.68	66.68	66.19	-
Dec 19, 2024	66.50	66.68	66.20	66.68	66.19	136
Dec 18, 2024	67.74	69.30	67.74	69.30	68.79	172
Dec 17, 2024	67.66	67.66	67.66	67.66	67.16	30
Dec 16, 2024	67.26	68.22	67.00	68.22	67.71	192
Dec 13, 2024	67.98	67.98	67.26	67.26	66.76	18
Dec 12, 2024	69.20	69.20	68.80	68.80	68.29	8
Dec 11, 2024	68.60	69.96	67.98	69.96	69.44	210
Dec 10, 2024	70.66	70.66	70.66	70.66	70.14	-
Dec 9, 2024	70.00	70.66	70.00	70.66	70.14	1,543
Dec 6, 2024	70.00	70.22	69.88	69.88	69.36	17,996
Dec 5, 2024	69.52	70.02	69.52	70.02	69.50	215
Dec 4, 2024	69.12	69.12	68.80	68.80	68.29	10
Dec 3, 2024	68.60	68.90	68.60	68.90	68.39	103
Dec 2, 2024	67.26	67.26	67.26	67.26	66.76	-
Nov 29, 2024	67.26	67.26	67.26	67.26	66.76	-
Nov 28, 2024	65.84	65.84	65.84	65.84	65.35	-
Nov 27, 2024	65.84	65.84	65.84	65.84	65.35	-
Nov 26, 2024	66.44	66.44	66.44	66.44	65.95	252
Nov 25, 2024	66.84	66.84	66.84	66.84	66.34	-
Nov 22, 2024	66.24	66.96	66.24	66.84	66.34	205
Nov 21, 2024	65.92	65.92	65.92	65.92	65.43	-
Nov 20, 2024	66.00	66.00	66.00	66.00	65.51	120
Nov 19, 2024	67.10	67.10	64.80	65.72	65.23	56
Nov 18, 2024	67.48	67.48	67.48	67.48	66.98	-
Nov 15, 2024	66.98	67.48	66.98	67.48	66.98	38
Nov 14, 2024	66.74	66.98	66.22	66.98	66.48	88
Nov 13, 2024	67.00	67.00	67.00	67.00	66.50	-
Nov 12, 2024	67.62	67.62	66.32	66.32	65.83	2
Nov 11, 2024	68.68	68.68	67.90	67.90	67.40	13
Nov 8, 2024	67.98	67.98	67.98	67.98	67.48	-
Nov 7, 2024	67.76	67.76	67.00	67.00	66.50	4
Nov 6, 2024	67.24	67.24	67.24	67.24	66.74	-
Nov 5, 2024	67.20	67.20	67.00	67.00	66.50	41
Nov 4, 2024	67.12	67.42	67.00	67.00	66.50	86
Nov 1, 2024	67.56	67.56	67.56	67.56	67.06	95
Oct 31, 2024	66.26	66.26	66.26	66.26	65.77	-
Oct 30, 2024	67.08	67.08	66.26	66.26	65.77	5
Oct 29, 2024	68.54	68.54	68.54	68.54	68.03	-
Oct 28, 2024	67.84	68.54	67.84	68.54	68.03	40
Oct 25, 2024	67.24	67.24	67.24	67.24	66.74	-
Oct 24, 2024	67.40	67.78	67.40	67.78	67.28	203
Oct 23, 2024	66.76	66.76	66.76	66.76	66.27	-
Oct 22, 2024	67.24	68.48	67.00	67.00	66.50	1,732
Oct 21, 2024	67.36	67.36	67.16	67.30	66.80	202
Oct 18, 2024	66.80	67.56	66.80	67.56	67.06	32
Oct 17, 2024	66.70	66.70	66.70	66.70	66.21	-
Oct 16, 2024	65.36	65.36	65.36	65.36	64.88	-
Oct 15, 2024	66.58	66.58	66.22	66.22	65.73	330
Oct 14, 2024	65.36	65.36	65.36	65.36	64.88	-
Oct 11, 2024	65.90	65.90	64.76	64.76	64.28	110
Oct 10, 2024	65.22	66.36	65.22	66.00	65.51	298
Oct 9, 2024	65.24	65.24	65.24	65.24	64.76	-
Oct 8, 2024	64.78	65.46	64.78	65.46	64.97	91
Oct 7, 2024	65.00	65.08	65.00	65.08	64.60	16
Oct 4, 2024	65.00	65.24	65.00	65.24	64.76	100
Oct 3, 2024	64.48	64.48	64.48	64.48	64.00	-
Oct 2, 2024	64.18	65.24	64.18	65.24	64.76	18
Oct 1, 2024	65.20	65.34	64.46	64.46	63.98	435
Sep 30, 2024	66.60	66.60	64.92	64.94	64.46	165
Sep 27, 2024	66.46	67.26	66.46	67.12	66.62	194
Sep 26, 2024	66.50	66.50	66.48	66.48	65.99	10
Sep 25, 2024	65.48	65.74	65.40	65.40	64.92	146
Sep 24, 2024	65.48	65.48	65.02	65.02	64.54	60
Sep 23, 2024	65.28	65.28	65.28	65.28	64.80	4
Sep 20, 2024	65.38	65.38	65.30	65.30	64.82	16
Sep 19, 2024	65.32	65.94	65.32	65.94	65.45	74
Sep 18, 2024	65.26	65.26	64.84	64.84	64.36	130
Sep 17, 2024	64.00	65.06	64.00	65.06	64.58	120
Sep 16, 2024	63.28	63.46	63.20	63.46	62.99	218
Sep 13, 2024	61.50	61.50	61.50	61.50	61.04	-
Sep 12, 2024	61.50	61.50	61.50	61.50	61.04	-
Sep 11, 2024	62.70	62.70	61.50	61.50	61.04	141
Sep 10, 2024	60.20	60.20	60.20	60.20	59.75	-
Sep 9, 2024	60.20	60.20	60.20	60.20	59.75	42
Sep 6, 2024	60.20	60.20	60.20	60.20	59.75	250
Sep 5, 2024	60.66	60.66	59.70	59.70	59.26	153
Sep 4, 2024	59.68	59.72	59.32	59.32	58.88	233
Sep 3, 2024	60.46	60.76	60.46	60.76	60.31	8
Sep 2, 2024	60.54	60.74	60.54	60.74	60.29	3
Aug 30, 2024	60.68	60.68	60.68	60.68	60.23	155
Aug 29, 2024	60.40	61.26	60.40	61.26	60.81	8
Aug 28, 2024	60.70	61.40	60.32	61.40	60.94	237
Aug 27, 2024	60.50	60.56	60.50	60.56	60.11	325
Aug 26, 2024	59.86	60.08	59.82	59.82	59.38	567
Aug 23, 2024	59.62	59.62	59.62	59.62	59.18	-
Aug 22, 2024	59.28	59.34	59.06	59.06	58.62	438
Aug 21, 2024	57.60	57.60	57.60	57.60	57.17	-
Aug 20, 2024	58.64	58.78	57.60	57.60	57.17	1,332
Aug 19, 2024	58.40	58.40	57.50	57.50	57.07	331
Aug 16, 2024	57.80	57.86	57.80	57.86	57.43	10
Aug 15, 2024	57.00	57.00	57.00	57.00	56.58	306
Aug 14, 2024	58.00	58.00	58.00	58.00	57.57	105
Aug 13, 2024	55.20	55.20	55.20	55.20	54.79	-
Aug 12, 2024	55.20	55.20	55.20	55.20	54.79	604
Aug 9, 2024	56.66	56.66	56.66	56.66	56.24	-
Aug 8, 2024	56.66	56.66	56.66	56.66	56.24	150
Aug 7, 2024	56.52	56.52	56.52	56.52	56.10	152
Aug 6, 2024	55.52	55.82	55.52	55.82	55.41	341
Aug 5, 2024	55.22	55.72	55.00	55.72	55.31	465
Aug 2, 2024	57.86	57.86	56.74	57.14	56.72	347
Aug 1, 2024	58.98	59.00	58.10	59.00	58.56	1,084
Jul 31, 2024	61.38	61.38	60.32	60.50	60.05	1,293
Jul 30, 2024	60.40	60.40	60.40	60.40	59.95	-
Jul 29, 2024	60.28	60.28	59.86	59.86	59.42	20
Jul 26, 2024	60.58	60.58	60.24	60.24	59.79	309
Jul 25, 2024	59.74	60.60	59.74	60.60	60.15	75
Jul 24, 2024	60.66	60.66	60.66	60.66	60.21	174
Jul 23, 2024	61.14	61.14	61.14	61.14	60.69	154
Jul 22, 2024	60.58	62.00	60.58	62.00	61.54	327
Jul 19, 2024	61.00	61.00	61.00	61.00	60.55	9
Jul 18, 2024	61.18	61.18	61.18	61.18	60.73	-
Jul 17, 2024	62.00	62.46	62.00	62.46	62.00	158
Jul 16, 2024	62.20	62.20	62.20	62.20	61.74	5
Jul 15, 2024	62.90	62.90	62.90	62.90	62.43	3
Jul 12, 2024	62.88	62.88	62.88	62.88	62.41	136
Jul 11, 2024	62.40	63.06	62.38	63.06	62.59	13
Jul 10, 2024	62.12	62.12	62.12	62.12	61.66	-
Jul 9, 2024	62.00	62.00	61.60	61.60	61.14	17
Jul 8, 2024	62.58	62.94	62.58	62.94	62.47	59
Jul 5, 2024	62.86	62.86	62.86	62.86	62.39	25
Jul 4, 2024	61.92	61.92	61.92	61.92	61.46	-
Jul 3, 2024	61.92	61.92	61.92	61.92	61.46	-
Jul 2, 2024	0.8 Dividend
Jul 2, 2024	61.22	61.92	61.22	61.92	61.46	220
Jul 1, 2024	62.96	63.26	62.26	62.26	61.00	527
Jun 28, 2024	62.00	62.38	62.00	62.38	61.12	263
Jun 27, 2024	63.76	63.76	63.76	63.76	62.47	-
Jun 26, 2024	63.76	63.76	63.76	63.76	62.47	-
Jun 25, 2024	63.86	64.10	63.64	64.10	62.81	200
Jun 24, 2024	63.88	64.08	63.88	64.08	62.79	14
Jun 21, 2024	63.80	63.80	63.80	63.80	62.51	80
Jun 20, 2024	64.30	64.36	64.30	64.36	63.06	74
Jun 19, 2024	63.66	63.66	63.66	63.66	62.38	-
Jun 18, 2024	63.66	63.66	63.66	63.66	62.38	-
Jun 17, 2024	64.92	64.92	62.48	63.66	62.38	777
Jun 14, 2024	65.44	65.44	64.16	64.20	62.91	140
Jun 13, 2024	65.68	66.18	65.68	66.18	64.85	3
Jun 12, 2024	67.00	67.34	67.00	67.34	65.98	1
Jun 11, 2024	66.32	67.08	66.32	67.08	65.73	80
Jun 10, 2024	67.60	67.60	67.38	67.38	66.02	3
Jun 7, 2024	67.80	68.60	67.62	68.60	67.22	93
Jun 6, 2024	67.66	67.66	67.66	67.66	66.30	-
Jun 5, 2024	66.18	66.18	66.18	66.18	64.85	-
Jun 4, 2024	66.18	66.18	66.18	66.18	64.85	-
Jun 3, 2024	65.14	65.18	65.14	65.18	63.87	220
May 31, 2024	65.98	65.98	65.10	65.34	64.02	101
May 30, 2024	65.00	65.98	65.00	65.98	64.65	33
May 29, 2024	63.64	64.02	63.62	64.02	62.73	350
May 28, 2024	63.38	63.38	63.38	63.38	62.10	-
May 27, 2024	63.38	63.38	63.38	63.38	62.10	-
May 24, 2024	64.20	64.20	63.96	63.96	62.67	32
May 23, 2024	65.60	65.60	65.44	65.44	64.12	20

T3T1.DE Seven Principles AG

5.10

0.00%

AMI.DE medondo holding AG

0.3660

-1.61%

CGM.DE Capgemini SE

146.95

-0.51%

OBS.DE ORBIS AG

6.55

0.00%

RTC.DE RealTech AG

1.0300

0.00%

PDA0.DE PRO DV AG

2.5800

0.00%

3ITN.DE audius SE

11.30

0.00%

A1OS.DE All for One Group SE

55.40

-2.46%

SYT.DE Softing AG

3.2600

+1.87%

SHF.DE SNP Schneider-Neureither & Partner SE

71.80

-0.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Amadeus IT Group, S.A. (AI3A.DE)

Related Tickers