Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

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

69.60
+1.76
+(2.59%)
At close: 8:00:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202569.6069.6069.6069.6069.60100
Apr 22, 202567.8467.8467.8467.8467.84-
Apr 17, 202568.0868.0868.0868.0868.08-
Apr 16, 202567.6867.6867.6867.6867.68-
Apr 15, 202566.0667.7466.0667.7467.74100
Apr 14, 202566.9866.9866.9866.9866.98-
Apr 11, 202566.4666.4666.4666.4666.46-
Apr 10, 202566.8266.8265.0065.0065.0050
Apr 9, 202564.0268.5064.0268.2468.24300
Apr 8, 202564.6464.6464.6464.6464.642
Apr 7, 202564.3064.3064.1064.1264.12257
Apr 4, 202571.6871.6868.1068.1068.10150
Apr 3, 202571.0471.0470.9070.9070.90149
Apr 2, 202571.0271.0271.0271.0271.02-
Apr 1, 202570.6270.6270.6270.6270.62-
Mar 31, 202570.8670.8670.8670.8670.8616
Mar 28, 202573.7073.7073.7073.7073.70-
Mar 27, 202573.1073.7273.1073.7273.7225
Mar 26, 202574.7474.7474.7474.7474.74-
Mar 25, 202573.1674.7073.1674.7074.7072
Mar 24, 202574.0874.1274.0874.1274.1245
Mar 21, 202574.1074.1074.0074.0074.0090
Mar 20, 202572.9272.9272.9272.9272.92-
Mar 19, 202571.2671.2671.2671.2671.26-
Mar 18, 202571.3472.5071.3472.5072.50100
Mar 17, 202569.3269.3269.3269.3269.32-
Mar 14, 202568.2668.2668.2668.2668.26-
Mar 13, 202568.0468.0468.0468.0468.04-
Mar 12, 202569.5869.5869.5869.5869.58-
Mar 11, 202572.9272.9268.9670.1470.14606
Mar 10, 202574.6874.6874.1274.1274.1290
Mar 7, 202573.6073.6073.6073.6073.60-
Mar 6, 202574.6874.6874.6874.6874.68-
Mar 5, 202575.1675.1675.0675.0675.0610
Mar 4, 202573.9475.1473.9475.1475.1470
Mar 3, 202572.7874.8672.7874.5874.58277
Feb 28, 202569.2073.3069.2072.7472.7483
Feb 27, 202568.3668.5668.3668.5668.5620
Feb 26, 202569.1669.1669.1669.1669.16-
Feb 25, 202569.4469.4469.3869.3869.3870
Feb 24, 202569.6069.6069.6069.6069.60-
Feb 21, 202570.1070.1070.1070.1070.10-
Feb 20, 202570.4470.4470.4470.4470.44-
Feb 19, 202571.3671.3671.3671.3671.36-
Feb 18, 202571.8871.8871.3271.3271.3242
Feb 17, 202572.0672.0672.0672.0672.06-
Feb 14, 202571.4672.0071.4672.0072.00170
Feb 13, 202572.8072.8072.8072.8072.80-
Feb 12, 202570.7670.7670.7670.7670.76-
Feb 11, 202571.0471.0471.0471.0471.04-
Feb 10, 202571.0071.0071.0071.0071.00-
Feb 7, 202570.8670.9670.8670.9670.96205
Feb 6, 202572.1472.1472.1472.1472.14-
Feb 5, 202570.9870.9870.9870.9870.98-
Feb 4, 202570.3271.2870.3271.2871.28107
Feb 3, 202568.2069.6268.2069.6269.621,500
Jan 31, 202570.1670.1670.1670.1670.16-
Jan 30, 202570.0270.0270.0270.0270.02-
Jan 29, 202569.7669.7669.7669.7669.76-
Jan 28, 202567.1869.3067.1869.3069.3013
Jan 27, 202567.0267.0267.0267.0267.02-
Jan 24, 202568.7068.7068.2668.2668.261,032
Jan 23, 202567.9067.9067.9067.9067.90-
Jan 22, 202567.7867.9867.7867.9867.9851
Jan 21, 202567.5467.5467.5467.5467.54-
Jan 20, 202567.5867.5867.5867.5867.58-
Jan 17, 202566.8666.8666.8666.8666.86-
Jan 16, 202567.1067.1067.1067.1067.10-
Jan 15, 2025 0.5 Dividend
Jan 15, 202566.6066.6066.6066.6066.60-
Jan 14, 202568.1868.1867.9467.9467.4410
Jan 13, 202568.2268.2268.2268.2267.72-
Jan 10, 202568.8670.3068.8669.9669.45300
Jan 9, 202568.4068.4068.4068.4067.90-
Jan 8, 202568.0068.0068.0068.0067.50-
Jan 7, 202567.9267.9267.9267.9267.4245
Jan 6, 202567.3867.3867.3867.3866.88-
Jan 3, 202568.3868.3868.3868.3867.88-
Jan 2, 202568.0668.0668.0668.0667.56-
Dec 30, 202467.9267.9267.9267.9267.42-
Dec 27, 202468.1068.1068.1068.1067.60-
Dec 23, 202468.0468.0468.0468.0467.54-
Dec 20, 202466.3866.3866.3866.3865.89-
Dec 19, 202467.0067.0066.6666.6666.17200
Dec 18, 202467.4667.4667.4667.4666.96-
Dec 17, 202467.3667.4267.3667.4266.9258
Dec 16, 202467.1667.8067.1667.6067.101,018
Dec 13, 202468.6868.6868.6868.6868.17-
Dec 12, 202469.0069.0069.0069.0068.49-
Dec 11, 202469.2269.2269.2269.2268.71-
Dec 10, 202469.5669.5669.5669.5669.05-
Dec 9, 202469.7669.7669.7669.7669.25-
Dec 6, 202469.7870.0269.7870.0269.5050
Dec 5, 202468.5269.7868.5269.7869.27220
Dec 4, 202468.7868.7868.7868.7868.2715
Dec 3, 202467.6268.0067.6268.0067.50120
Dec 2, 202465.4066.5065.4066.5066.01256
Nov 29, 202466.4266.4266.4266.4265.93-
Nov 28, 202466.0466.0466.0466.0465.55-
Nov 27, 202466.1466.1465.5865.5865.10100
Nov 26, 202465.6465.6465.6465.6465.16-
Nov 25, 202467.1267.1266.4066.4065.91200
Nov 22, 202466.2466.2466.2466.2465.75-
Nov 21, 202466.2266.2265.9065.9065.4220
Nov 20, 202465.9066.3265.9066.3265.8333
Nov 19, 202467.0867.0865.5065.5065.0270
Nov 18, 202467.3867.3867.3867.3866.88-
Nov 15, 202466.3666.3666.3666.3665.87-
Nov 14, 202466.8066.8066.8066.8066.31-
Nov 13, 202466.4666.4666.4666.4665.97-
Nov 12, 202467.2667.2667.2667.2666.77-
Nov 11, 202468.1868.3667.9467.9867.481,379
Nov 8, 202468.0868.0868.0868.0867.58-
Nov 7, 202467.2668.3867.2668.3867.88100
Nov 6, 202468.2068.2066.9866.9866.4910
Nov 5, 202467.1667.7267.1667.7267.2220
Nov 4, 202467.2067.2067.2067.2066.71-
Nov 1, 202466.4666.4666.4666.4665.97-
Oct 31, 202466.4666.4666.4666.4665.97-
Oct 30, 202467.5467.5467.5467.5467.04-
Oct 29, 202468.3868.3867.9467.9467.441
Oct 28, 202467.3667.3667.3667.3666.86-
Oct 25, 202467.4667.4667.2067.2066.71100
Oct 24, 202467.7867.9267.7867.9267.42100
Oct 23, 202467.6467.6467.6467.6467.14-
Oct 22, 202467.2067.3667.2067.3666.86200
Oct 21, 202467.3067.3067.3067.3066.80-
Oct 18, 202466.5066.9666.5066.9666.47640
Oct 17, 202467.0267.0267.0267.0266.53-
Oct 16, 202465.9265.9265.9265.9265.43-
Oct 15, 202466.1466.1466.1466.1465.65-
Oct 14, 202465.1065.8065.1065.8065.3220
Oct 11, 202465.6265.8065.6265.8065.32112
Oct 10, 202465.7665.7665.0465.0464.5680
Oct 9, 202465.1865.1865.1865.1864.70-
Oct 8, 202464.6064.6064.6064.6064.12-
Oct 7, 202464.7865.0664.7865.0664.58100
Oct 4, 202464.3464.6864.3464.6864.2090
Oct 3, 202463.7263.7263.7263.7263.25-
Oct 2, 202464.6864.8064.6864.8064.32653
Oct 1, 202464.8664.8664.8664.8664.38-
Sep 30, 202466.7266.7265.0865.0864.6027
Sep 27, 202466.2066.9666.2066.9666.478
Sep 26, 202466.1266.5066.1266.3865.89309
Sep 25, 202464.6464.6464.6464.6464.16-
Sep 24, 202465.5465.5465.0065.0064.521
Sep 23, 202465.1265.2265.1265.2264.7450
Sep 20, 202465.0665.2665.0065.2664.7812
Sep 19, 202465.4266.0065.4266.0065.5135
Sep 18, 202465.0065.0065.0065.0064.52-
Sep 17, 202463.7463.7463.7463.7463.27-
Sep 16, 202463.2663.2663.0863.0862.6250
Sep 13, 202462.3462.3462.3462.3461.88-
Sep 12, 202462.9462.9462.9462.9462.48-
Sep 11, 202462.4462.4462.4462.4461.98-
Sep 10, 202462.4662.4662.4662.4662.00-
Sep 9, 202461.5861.5861.5861.5861.13-
Sep 6, 202460.6461.5060.6461.5061.05322
Sep 5, 202459.5660.8259.5660.8260.37170
Sep 4, 202459.9659.9659.6459.6459.2059
Sep 3, 202460.5460.5460.5460.5460.09-
Sep 2, 202460.8260.8260.8260.8260.37-
Aug 30, 202460.7060.7060.7060.7060.25-
Aug 29, 202460.1260.1260.1260.1259.68-
Aug 28, 202460.7260.7260.7260.7260.27-
Aug 27, 202460.0260.0260.0260.0259.58-
Aug 26, 202459.3859.3859.3859.3858.94-
Aug 23, 202459.1459.5859.1459.5859.14100
Aug 22, 202458.8858.8858.8858.8858.45-
Aug 21, 202458.4058.4058.4058.4057.97-
Aug 20, 202458.5258.5258.5258.5258.09-
Aug 19, 202457.8257.8257.8257.8257.39-
Aug 16, 202457.9057.9057.9057.9057.47-
Aug 15, 202456.9057.7856.9057.7857.354
Aug 14, 202456.9656.9656.9656.9656.54-
Aug 13, 202456.5056.8656.5056.8656.4433
Aug 12, 202456.9456.9456.9456.9456.52-
Aug 9, 202456.3056.3056.3056.3055.89-
Aug 8, 202456.2856.2856.2856.2855.87-
Aug 7, 202456.1456.1456.1456.1455.73-
Aug 6, 202456.2056.2056.2056.2055.79-
Aug 5, 202455.5255.5855.5255.5855.1765
Aug 2, 202458.0258.0256.8456.8456.424
Aug 1, 202460.8060.8058.7058.7058.27124
Jul 31, 202460.9860.9860.9860.9860.53-
Jul 30, 202459.8059.8059.8059.8059.36-
Jul 29, 202460.3060.3060.3060.3059.86-
Jul 26, 202460.4060.4060.4060.4059.96-
Jul 25, 202460.0060.0060.0060.0059.568
Jul 24, 202461.0261.0260.6460.6460.1935
Jul 23, 202460.5661.0060.5661.0060.5550
Jul 22, 202461.2461.2460.9060.9060.45151
Jul 19, 202461.0661.0661.0661.0660.61-
Jul 18, 202462.1662.1662.1662.1661.70-
Jul 17, 202462.7462.7462.7462.7462.28-
Jul 16, 202462.6662.6662.6662.6662.20-
Jul 15, 202462.7062.7062.7062.7062.24-
Jul 12, 202462.2662.2662.2662.2661.80-
Jul 11, 202461.9262.3061.9262.3061.84300
Jul 10, 202461.3861.3861.3861.3860.93-
Jul 9, 202462.4262.4262.4262.4261.96-
Jul 8, 202462.4262.4262.4262.4261.96-
Jul 5, 202463.2863.2863.2863.2862.81-
Jul 4, 202463.2863.2863.1463.1462.68689
Jul 3, 202462.1062.1062.1062.1061.64-
Jul 2, 2024 0.8 Dividend
Jul 2, 202461.5461.5461.5461.5461.09-
Jul 1, 202463.5463.5463.5463.5462.28128
Jun 28, 202462.6662.6661.8061.8060.57610
Jun 27, 202463.7663.7662.6262.6261.38160
Jun 26, 202464.4064.4064.4064.4063.12100
Jun 25, 202463.7263.8863.7263.8862.6180
Jun 24, 202463.8463.8463.8463.8462.57-
Jun 21, 202464.1664.1664.1664.1662.89-
Jun 20, 202463.1263.1263.1263.1261.871
Jun 19, 202463.0063.0063.0063.0061.75-
Jun 18, 202463.4463.4463.4463.4462.18-
Jun 17, 202464.3464.3463.1463.4262.16200
Jun 14, 202465.8465.8464.0064.0062.736
Jun 13, 202467.1667.1666.0066.0064.691
Jun 12, 202465.9865.9865.9865.9864.67-
Jun 11, 202467.4067.4067.0867.0865.75100
Jun 10, 202467.4267.4267.4267.4266.08-
Jun 7, 202467.4267.6267.4267.6266.28104
Jun 6, 202467.7268.4267.7268.0066.6512
Jun 5, 202466.4268.0066.4268.0066.6564
Jun 4, 202465.6065.6065.5265.5264.2270
Jun 3, 202465.8865.8865.4665.4664.1630
May 31, 202466.0666.0665.0065.0063.711
May 30, 202463.7263.7263.7263.7262.45-
May 29, 202463.2663.2663.2663.2662.00-
May 28, 202463.7263.7263.4263.4262.1660
May 27, 202463.8463.8463.5063.5062.24250
May 24, 202464.4464.4464.4464.4463.16-
May 23, 202465.3865.3865.0065.0063.7156
May 22, 202466.2266.2265.0065.0063.711
May 21, 202465.8065.8065.8065.8064.49-
May 20, 202465.9065.9065.9065.9064.591
May 17, 202465.3065.3065.3065.3064.0080
May 16, 202464.7264.7264.7264.7263.43-
May 15, 202464.3064.3063.9463.9462.671
May 14, 202462.9864.0662.9864.0662.7920
May 13, 202462.2462.2462.2462.2461.00-
May 10, 202462.2862.2862.2862.2861.0464
May 9, 202461.3261.3261.3261.3260.10-
May 8, 202458.6862.1058.6862.1060.878
May 7, 202459.1859.1859.1859.1858.00-
May 6, 202459.4659.4659.4659.4658.28-
May 3, 202460.8660.8660.0060.0058.8111
May 2, 202459.2059.2059.2059.2058.02-
Apr 30, 202459.3259.3259.3259.3258.14-
Apr 29, 202459.9459.9459.9459.9458.75-
Apr 26, 202459.5659.5659.5659.5658.38-
Apr 25, 202459.2259.2259.2259.2258.04-
Apr 24, 202459.2059.2258.9259.2258.04101
Apr 23, 202457.8057.8057.8057.8056.65-

Related Tickers

ADSGF adesso SE
130.04
0.00%
 
ADN1.F adesso SE
97.10
+3.74%
 
CGM.HM Capgemini SE
132.50
+3.84%
 
KBT.L K3 Business Technology Group plc
90.00
0.00%
 
AXI0.F Atos SE
0.0005
0.00%
 
B3.ST B3 Consulting Group AB (publ)
58.20
-9.77%
 
COK.DE Cancom SE
26.30
+1.54%
 
MIATK.IS MIA Teknoloji Anonim Sirketi
34.76
-4.61%
 
NA9.DU Nagarro SE
66.80
+3.09%
 
KUD.SW Kudelski SA
1.1900
-1.65%