Stuttgart - Delayed Quote EUR

Amadeus IT Group SA (AI3A.SG)

Compare
66.30 -0.16 (-0.24%)
At close: November 1 at 9:15 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 66.20 66.30 66.20 66.30 66.30 -
Oct 31, 2024 66.84 66.86 66.46 66.46 66.46 -
Oct 30, 2024 67.74 67.74 67.74 67.74 67.74 -
Oct 29, 2024 68.62 68.66 67.82 67.82 67.82 15
Oct 28, 2024 67.12 67.94 67.12 67.94 67.94 -
Oct 25, 2024 67.56 67.56 67.56 67.56 67.56 -
Oct 24, 2024 67.90 67.90 67.90 67.90 67.90 -
Oct 23, 2024 67.88 68.06 67.58 67.58 67.58 -
Oct 22, 2024 67.10 67.10 67.10 67.10 67.10 -
Oct 21, 2024 67.18 67.18 67.18 67.18 67.18 -
Oct 18, 2024 66.82 66.82 66.78 66.78 66.78 -
Oct 17, 2024 66.76 66.82 66.76 66.82 66.82 -
Oct 16, 2024 66.24 66.56 66.12 66.48 66.48 30
Oct 15, 2024 66.26 66.26 66.26 66.26 66.26 -
Oct 14, 2024 65.26 65.26 65.26 65.26 65.26 -
Oct 11, 2024 65.46 65.46 65.46 65.46 65.46 -
Oct 10, 2024 65.76 65.76 65.76 65.76 65.76 -
Oct 9, 2024 65.56 65.60 65.56 65.60 65.60 -
Oct 8, 2024 64.56 64.56 64.56 64.56 64.56 -
Oct 7, 2024 64.72 64.72 64.72 64.72 64.72 -
Oct 4, 2024 64.12 64.12 64.12 64.12 64.12 -
Oct 3, 2024 63.82 64.44 63.82 64.42 64.42 -
Oct 2, 2024 64.52 64.52 64.52 64.52 64.52 -
Oct 1, 2024 64.72 64.72 64.72 64.72 64.72 -
Sep 30, 2024 66.68 66.68 66.68 66.68 66.68 -
Sep 27, 2024 66.08 66.58 66.08 66.58 66.58 -
Sep 26, 2024 65.70 66.50 65.70 66.50 66.50 100
Sep 25, 2024 64.78 65.68 64.78 65.68 65.68 40
Sep 24, 2024 65.10 65.10 65.10 65.10 65.10 -
Sep 23, 2024 65.12 65.12 65.12 65.12 65.12 -
Sep 20, 2024 65.34 65.36 65.06 65.18 65.18 -
Sep 19, 2024 65.22 65.22 65.22 65.22 65.22 -
Sep 18, 2024 64.88 64.88 64.88 64.88 64.88 -
Sep 17, 2024 63.56 63.56 63.56 63.56 63.56 -
Sep 16, 2024 63.24 63.24 62.56 62.56 62.56 -
Sep 13, 2024 62.50 63.20 62.44 63.12 63.12 -
Sep 12, 2024 62.52 62.76 62.52 62.76 62.76 -
Sep 11, 2024 62.40 62.40 62.40 62.40 62.40 -
Sep 10, 2024 62.58 62.58 62.58 62.58 62.58 -
Sep 9, 2024 61.42 61.42 61.42 61.42 61.42 -
Sep 6, 2024 60.62 60.62 60.62 60.62 60.62 -
Sep 5, 2024 59.28 59.28 59.28 59.28 59.28 -
Sep 4, 2024 60.08 60.08 60.08 60.08 60.08 -
Sep 3, 2024 60.62 60.86 60.60 60.60 60.60 -
Sep 2, 2024 61.08 61.08 61.08 61.08 61.08 -
Aug 30, 2024 60.72 61.28 60.72 61.02 61.02 -
Aug 29, 2024 60.08 60.84 60.08 60.76 60.76 -
Aug 28, 2024 60.84 60.86 60.16 60.16 60.16 -
Aug 27, 2024 60.12 60.58 60.12 60.58 60.58 -
Aug 26, 2024 59.58 60.10 59.58 60.06 60.06 38
Aug 23, 2024 59.18 59.52 59.18 59.52 59.52 -
Aug 22, 2024 58.88 59.44 58.88 59.26 59.26 -
Aug 21, 2024 58.44 58.68 58.38 58.46 58.46 -
Aug 20, 2024 58.32 58.74 58.32 58.74 58.74 -
Aug 19, 2024 57.74 57.96 57.54 57.96 57.96 -
Aug 16, 2024 57.80 57.92 57.72 57.72 57.72 -
Aug 15, 2024 57.00 57.00 57.00 57.00 57.00 -
Aug 14, 2024 56.88 56.88 56.88 56.88 56.88 140
Aug 13, 2024 56.54 56.80 56.54 56.64 56.64 -
Aug 12, 2024 56.86 56.86 56.82 56.82 56.82 80
Aug 9, 2024 56.40 56.40 56.40 56.40 56.40 -
Aug 8, 2024 56.36 56.36 56.36 56.36 56.36 -
Aug 7, 2024 55.82 56.30 55.82 56.30 56.30 40
Aug 6, 2024 55.82 55.82 55.82 55.82 55.82 -
Aug 5, 2024 55.92 55.92 55.08 55.58 55.58 -
Aug 2, 2024 57.92 57.92 57.74 57.74 57.74 -
Aug 1, 2024 60.80 60.80 60.04 60.04 60.04 10
Jul 31, 2024 60.64 60.64 60.64 60.64 60.64 -
Jul 30, 2024 59.80 59.80 59.80 59.80 59.80 -
Jul 29, 2024 60.34 60.34 60.34 60.34 60.34 -
Jul 26, 2024 60.36 60.36 60.36 60.36 60.36 -
Jul 25, 2024 60.04 60.04 60.04 60.04 60.04 -
Jul 24, 2024 61.14 61.14 61.14 61.14 61.14 -
Jul 23, 2024 60.72 60.88 60.72 60.88 60.88 -
Jul 22, 2024 61.18 61.18 60.48 60.58 60.58 10
Jul 19, 2024 61.34 61.34 60.68 60.86 60.86 1,000
Jul 18, 2024 62.18 62.20 62.00 62.00 62.00 -
Jul 17, 2024 62.68 62.68 62.68 62.68 62.68 -
Jul 16, 2024 62.62 62.62 62.62 62.62 62.62 -
Jul 15, 2024 62.98 62.98 62.98 62.98 62.98 -
Jul 12, 2024 62.38 62.38 62.38 62.38 62.38 -
Jul 11, 2024 61.94 61.94 61.94 61.94 61.94 -
Jul 10, 2024 61.40 61.40 61.40 61.40 61.40 -
Jul 9, 2024 62.50 62.50 62.50 62.50 62.50 -
Jul 8, 2024 62.54 62.54 62.54 62.54 62.54 -
Jul 5, 2024 63.18 63.18 63.18 63.18 63.18 -
Jul 4, 2024 63.04 63.48 63.04 63.08 63.08 30
Jul 3, 2024 61.88 61.88 61.88 61.88 61.88 -
Jul 2, 2024 0.80 Dividend
Jul 2, 2024 61.36 61.36 61.04 61.04 61.04 -
Jul 1, 2024 62.10 63.54 62.02 62.02 61.22 117
Jun 28, 2024 61.32 61.32 61.32 61.32 60.53 -
Jun 27, 2024 63.92 63.92 62.70 62.70 61.89 12
Jun 26, 2024 63.02 63.02 63.02 63.02 62.21 -
Jun 25, 2024 63.84 63.84 63.84 63.84 63.02 -
Jun 24, 2024 62.62 64.02 62.62 64.02 63.19 38
Jun 21, 2024 63.12 64.06 63.12 63.66 62.84 -
Jun 20, 2024 61.86 63.94 61.86 63.94 63.12 -
Jun 19, 2024 61.96 61.96 61.96 61.96 61.16 -
Jun 18, 2024 62.14 62.14 62.14 62.14 61.34 -
Jun 17, 2024 63.14 63.14 63.14 63.14 62.33 -
Jun 14, 2024 64.84 64.84 64.84 64.84 64.00 -
Jun 13, 2024 67.04 67.04 65.56 65.56 64.71 150
Jun 12, 2024 66.12 66.12 66.12 66.12 65.27 -
Jun 11, 2024 66.24 66.62 66.24 66.62 65.76 -
Jun 10, 2024 67.24 67.28 66.80 66.80 65.94 85
Jun 7, 2024 66.36 66.36 66.36 66.36 65.50 -
Jun 6, 2024 67.70 68.52 67.70 68.52 67.64 -
Jun 5, 2024 65.20 65.20 65.20 65.20 64.36 -
Jun 4, 2024 65.74 65.74 65.74 65.74 64.89 -
Jun 3, 2024 64.44 64.44 64.44 64.44 63.61 -
May 31, 2024 66.14 66.14 65.76 66.08 65.23 -
May 30, 2024 63.80 65.68 63.80 65.68 64.83 -
May 29, 2024 62.22 63.86 62.22 63.86 63.04 -
May 28, 2024 62.74 63.90 62.74 63.90 63.08 2
May 27, 2024 62.86 63.98 62.86 63.98 63.15 -
May 24, 2024 64.68 64.68 64.68 64.68 63.85 -
May 23, 2024 65.40 65.60 65.30 65.60 64.75 -
May 22, 2024 64.84 65.74 64.84 65.74 64.89 -
May 21, 2024 65.80 66.38 65.80 66.22 65.37 200
May 20, 2024 65.60 66.14 65.42 66.14 65.29 -
May 17, 2024 65.40 65.74 65.40 65.74 64.89 -
May 16, 2024 64.72 64.72 64.72 64.72 63.89 -
May 15, 2024 63.18 63.18 63.18 63.18 62.37 -
May 14, 2024 63.08 63.08 63.08 63.08 62.27 -
May 13, 2024 62.36 62.36 62.36 62.36 61.56 -
May 10, 2024 60.98 62.12 60.98 62.12 61.32 -
May 9, 2024 61.46 61.70 60.92 61.48 60.69 -
May 8, 2024 58.42 61.04 58.42 61.04 60.25 -
May 7, 2024 59.18 59.18 59.18 59.18 58.42 -
May 6, 2024 59.60 59.60 59.60 59.60 58.83 -
May 3, 2024 61.06 61.06 61.06 61.06 60.27 -
May 2, 2024 59.42 59.42 59.42 59.42 58.65 -
Apr 30, 2024 59.50 59.50 58.96 59.46 58.69 -
Apr 29, 2024 59.90 59.90 59.28 59.28 58.52 300
Apr 26, 2024 58.36 58.36 58.36 58.36 57.61 -
Apr 25, 2024 58.40 58.40 58.40 58.40 57.65 -
Apr 24, 2024 58.08 58.08 58.08 58.08 57.33 -
Apr 23, 2024 56.88 56.88 56.88 56.88 56.15 -
Apr 22, 2024 56.48 56.48 56.48 56.48 55.75 -
Apr 19, 2024 56.76 56.76 56.76 56.76 56.03 -
Apr 18, 2024 55.34 55.34 55.34 55.34 54.63 -
Apr 17, 2024 55.68 55.68 55.68 55.68 54.96 -
Apr 16, 2024 55.78 55.78 55.78 55.78 55.06 -
Apr 15, 2024 56.48 56.48 56.48 56.48 55.75 -
Apr 12, 2024 57.32 58.48 57.32 58.48 57.73 -
Apr 11, 2024 57.06 57.06 57.06 57.06 56.32 -
Apr 10, 2024 56.18 56.18 56.18 56.18 55.46 -
Apr 9, 2024 56.32 56.34 56.32 56.34 55.61 -
Apr 8, 2024 55.96 55.96 55.96 55.96 55.24 -
Apr 5, 2024 56.12 57.06 56.12 57.06 56.32 40
Apr 4, 2024 57.56 57.56 57.56 57.56 56.82 -
Apr 3, 2024 56.88 56.88 56.88 56.88 56.15 -
Apr 2, 2024 59.38 59.38 57.84 57.84 57.09 200
Mar 28, 2024 58.36 59.84 58.36 59.68 58.91 -
Mar 27, 2024 58.42 59.08 58.38 59.00 58.24 -
Mar 26, 2024 58.88 58.88 58.88 58.88 58.12 -
Mar 25, 2024 59.26 59.34 58.70 59.34 58.57 -
Mar 22, 2024 58.08 58.08 58.08 58.08 57.33 -
Mar 21, 2024 56.18 58.38 56.18 58.38 57.63 8
Mar 20, 2024 57.08 57.08 57.08 57.08 56.34 -
Mar 19, 2024 57.18 57.18 57.18 57.18 56.44 -
Mar 18, 2024 56.64 56.64 56.64 56.64 55.91 -
Mar 15, 2024 57.58 57.58 57.58 57.58 56.84 -
Mar 14, 2024 58.24 58.42 57.82 57.82 57.07 -
Mar 13, 2024 58.54 58.54 58.54 58.54 57.78 -
Mar 12, 2024 56.22 56.22 56.22 56.22 55.49 -
Mar 11, 2024 57.02 57.02 57.02 57.02 56.28 -
Mar 8, 2024 57.14 57.14 57.14 57.14 56.40 -
Mar 7, 2024 58.18 58.18 58.18 58.18 57.43 -
Mar 6, 2024 57.30 58.60 57.30 58.60 57.84 20
Mar 5, 2024 56.82 56.82 56.82 56.82 56.09 -
Mar 4, 2024 56.82 56.82 56.82 56.82 56.09 -
Mar 1, 2024 53.80 56.92 53.80 56.92 56.19 -
Feb 29, 2024 57.62 57.62 54.60 55.76 55.04 300
Feb 28, 2024 59.32 60.44 59.00 59.00 58.24 -
Feb 27, 2024 58.70 59.48 58.70 59.36 58.59 -
Feb 26, 2024 59.92 59.92 59.92 59.92 59.15 -
Feb 23, 2024 61.28 61.28 61.28 61.28 60.49 -
Feb 22, 2024 60.64 60.64 60.64 60.64 59.86 -
Feb 21, 2024 61.48 61.48 61.48 61.48 60.69 -
Feb 20, 2024 59.88 59.88 59.88 59.88 59.11 -
Feb 19, 2024 60.40 60.40 60.40 60.40 59.62 -
Feb 16, 2024 60.42 61.22 60.42 60.54 59.76 -
Feb 15, 2024 61.26 61.26 61.26 61.26 60.47 -
Feb 14, 2024 61.16 61.16 61.16 61.16 60.37 -
Feb 13, 2024 63.26 63.26 63.26 63.26 62.44 -
Feb 12, 2024 63.46 63.46 63.46 63.46 62.64 -
Feb 9, 2024 63.16 63.16 63.16 63.16 62.35 -
Feb 8, 2024 63.34 64.60 63.34 64.60 63.77 -
Feb 7, 2024 64.16 64.16 64.16 64.16 63.33 -
Feb 6, 2024 62.84 62.84 62.84 62.84 62.03 -
Feb 5, 2024 64.48 64.48 64.48 64.48 63.65 -
Feb 2, 2024 64.64 64.64 64.64 64.64 63.81 -
Feb 1, 2024 64.66 65.40 64.66 65.40 64.56 -
Jan 31, 2024 65.26 65.26 64.96 65.04 64.20 17
Jan 30, 2024 64.36 65.84 64.36 65.84 64.99 -
Jan 29, 2024 66.16 66.16 66.16 66.16 65.31 -
Jan 26, 2024 64.40 64.40 64.40 64.40 63.57 -
Jan 25, 2024 64.78 64.78 64.78 64.78 63.94 -
Jan 24, 2024 63.24 63.24 63.24 63.24 62.42 -
Jan 23, 2024 64.48 64.48 63.92 63.92 63.10 -
Jan 22, 2024 63.70 63.70 63.70 63.70 62.88 -
Jan 19, 2024 63.02 64.14 63.02 64.12 63.29 -
Jan 18, 2024 63.00 63.00 63.00 63.00 62.19 -
Jan 17, 2024 62.98 62.98 62.98 62.98 62.17 -
Jan 16, 2024 0.44 Dividend
Jan 16, 2024 62.60 62.60 62.60 62.60 61.79 -
Jan 15, 2024 64.22 64.22 64.22 64.22 62.96 -
Jan 12, 2024 62.80 64.22 62.80 64.22 62.96 -
Jan 11, 2024 63.56 63.56 63.56 63.56 62.31 -
Jan 10, 2024 63.40 63.40 63.40 63.40 62.15 -
Jan 9, 2024 62.58 62.58 62.58 62.58 61.35 -
Jan 8, 2024 63.40 63.40 63.40 63.40 62.15 -
Jan 5, 2024 63.70 63.70 63.30 63.30 62.06 2,000
Jan 4, 2024 63.84 63.84 63.84 63.84 62.58 -
Jan 3, 2024 64.38 64.38 63.66 63.66 62.41 -
Jan 2, 2024 64.48 64.48 64.48 64.48 63.21 -
Dec 29, 2023 63.66 63.66 63.66 63.66 62.41 -
Dec 28, 2023 63.90 63.90 63.90 63.90 62.64 -
Dec 27, 2023 64.90 64.90 64.90 64.90 63.62 -
Dec 22, 2023 64.72 64.72 64.72 64.72 63.45 -
Dec 21, 2023 64.48 64.66 64.48 64.66 63.39 450
Dec 20, 2023 64.64 65.22 64.64 65.22 63.94 -
Dec 19, 2023 64.22 65.74 64.22 65.48 64.19 -
Dec 18, 2023 65.06 65.46 65.06 65.28 64.00 -
Dec 15, 2023 63.94 65.14 63.94 65.14 63.86 -
Dec 14, 2023 63.92 63.92 63.92 63.92 62.66 -
Dec 13, 2023 65.24 65.24 65.24 65.24 63.96 -
Dec 12, 2023 65.30 65.30 65.30 65.30 64.02 -
Dec 11, 2023 64.96 64.96 64.96 64.96 63.68 -
Dec 8, 2023 63.28 63.28 63.28 63.28 62.04 -
Dec 7, 2023 64.56 64.56 64.56 64.56 63.29 -
Dec 6, 2023 63.40 64.70 63.40 64.52 63.25 -
Dec 5, 2023 64.14 64.74 64.08 64.32 63.06 30
Dec 4, 2023 62.76 62.76 62.76 62.76 61.53 -
Dec 1, 2023 61.78 61.78 61.78 61.78 60.57 -
Nov 30, 2023 63.74 63.74 63.74 63.74 62.49 -
Nov 29, 2023 63.26 63.28 63.26 63.28 62.04 -
Nov 28, 2023 62.90 62.90 62.90 62.90 61.66 -
Nov 27, 2023 62.80 63.30 62.80 63.30 62.06 1
Nov 24, 2023 62.62 62.62 62.62 62.62 61.39 -
Nov 23, 2023 62.40 62.86 62.40 62.86 61.62 -
Nov 22, 2023 63.12 63.12 63.12 63.12 61.88 -
Nov 21, 2023 61.98 63.48 61.96 63.44 62.19 -
Nov 20, 2023 61.44 62.72 61.44 62.72 61.49 -
Nov 17, 2023 61.62 61.62 61.62 61.62 60.41 -
Nov 16, 2023 61.52 61.52 61.52 61.52 60.31 -
Nov 15, 2023 61.52 61.82 61.52 61.82 60.60 -
Nov 14, 2023 60.54 60.54 60.54 60.54 59.35 -
Nov 13, 2023 60.40 60.40 60.40 60.40 59.21 -
Nov 10, 2023 59.78 59.96 59.78 59.96 58.78 -
Nov 9, 2023 58.90 58.90 58.90 58.90 57.74 -
Nov 8, 2023 59.18 59.18 59.18 59.18 58.02 -
Nov 7, 2023 56.38 59.52 56.38 59.52 58.35 -
Nov 6, 2023 55.26 55.26 55.26 55.26 54.17 -
Nov 3, 2023 54.62 54.62 54.62 54.62 53.55 -
Nov 2, 2023 53.12 53.12 53.12 53.12 52.08 -
Nov 1, 2023 52.98 52.98 52.98 52.98 51.94 -

Related Tickers