AMS.MC
Amadeus IT Group, S.A.
13:10:35
51.16 €
0.0000 (%0.00)
Previous Close: 51.76
Day Low₺50.9
Day High₺51.76
AMS.MC: Amadeus IT Group, S.A. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.3131
CLOSE 7.3123
Low
LOW 7.1
High
HIGH 7.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 7.53 | 7.6 | 7.37 | 7.5 |
| 01/04/2005 | 7.38 | 7.39 | 7.13 | 7.3 |
| 01/05/2005 | 7.22 | 7.39 | 7.22 | 7.32 |
| 01/07/2005 | 7.3 | 7.42 | 7.25 | 7.32 |
| 01/10/2005 | 7.27 | 7.31 | 7.21 | 7.25 |
| 01/11/2005 | 7.52 | 7.6 | 7.29 | 7.31 |
| 01/12/2005 | 7.37 | 7.38 | 7.24 | 7.25 |
| 01/13/2005 | 7.25 | 7.27 | 7.24 | 7.24 |
| 01/14/2005 | 7.25 | 7.25 | 7.22 | 7.22 |
| 01/17/2005 | 7.21 | 7.24 | 7.21 | 7.24 |
| 01/18/2005 | 7.23 | 7.25 | 7.22 | 7.22 |
| 01/19/2005 | 7.23 | 7.24 | 7.22 | 7.22 |
| 01/20/2005 | 7.22 | 7.23 | 7.21 | 7.21 |
| 01/21/2005 | 7.21 | 7.23 | 7.21 | 7.21 |
| 01/24/2005 | 7.21 | 7.22 | 7.2 | 7.21 |
| 01/25/2005 | 7.21 | 7.22 | 7.2 | 7.22 |
| 01/26/2005 | 7.21 | 7.23 | 7.21 | 7.21 |
| 01/27/2005 | 7.22 | 7.24 | 7.21 | 7.23 |
| 01/28/2005 | 7.22 | 7.23 | 7.21 | 7.21 |
| 01/31/2005 | 7.22 | 7.23 | 7.21 | 7.23 |
| 02/01/2005 | 7.22 | 7.23 | 7.21 | 7.22 |
| 02/02/2005 | 7.22 | 7.23 | 7.21 | 7.22 |
| 02/03/2005 | 7.21 | 7.23 | 7.21 | 7.21 |
| 02/04/2005 | 7.21 | 7.23 | 7.21 | 7.22 |
| 02/07/2005 | 7.22 | 7.22 | 7.21 | 7.21 |
| 02/08/2005 | 7.21 | 7.22 | 7.21 | 7.21 |
| 02/09/2005 | 7.21 | 7.22 | 7.19 | 7.21 |
| 02/10/2005 | 7.2 | 7.21 | 7.2 | 7.2 |
| 02/11/2005 | 7.21 | 7.24 | 7.21 | 7.22 |
| 02/14/2005 | 7.21 | 7.24 | 7.21 | 7.24 |
| 02/15/2005 | 7.23 | 7.24 | 7.23 | 7.24 |
| 02/16/2005 | 7.24 | 7.24 | 7.21 | 7.22 |
| 02/17/2005 | 7.22 | 7.24 | 7.22 | 7.23 |
| 02/18/2005 | 7.24 | 7.24 | 7.22 | 7.22 |
| 02/21/2005 | 7.23 | 7.23 | 7.22 | 7.22 |
| 02/22/2005 | 7.23 | 7.23 | 7.2 | 7.21 |
| 02/23/2005 | 7.22 | 7.22 | 7.21 | 7.21 |
| 02/24/2005 | 7.21 | 7.22 | 7.2 | 7.22 |
| 02/25/2005 | 7.22 | 7.23 | 7.21 | 7.21 |
| 02/28/2005 | 7.22 | 7.23 | 7.21 | 7.23 |
| 03/01/2005 | 7.22 | 7.24 | 7.22 | 7.22 |
| 03/02/2005 | 7.23 | 7.23 | 7.22 | 7.23 |
| 03/03/2005 | 7.23 | 7.24 | 7.22 | 7.22 |
| 03/04/2005 | 7.22 | 7.23 | 7.22 | 7.23 |
| 03/07/2005 | 7.23 | 7.24 | 7.22 | 7.23 |
| 03/08/2005 | 7.23 | 7.24 | 7.22 | 7.22 |
| 03/09/2005 | 7.22 | 7.23 | 7.22 | 7.22 |
| 03/10/2005 | 7.22 | 7.23 | 7.21 | 7.22 |
| 03/11/2005 | 7.22 | 7.23 | 7.21 | 7.22 |
| 03/14/2005 | 7.23 | 7.29 | 7.23 | 7.28 |
| 03/15/2005 | 7.26 | 7.28 | 7.25 | 7.25 |
| 03/16/2005 | 7.25 | 7.27 | 7.25 | 7.25 |
| 03/17/2005 | 7.25 | 7.28 | 7.25 | 7.28 |
| 03/18/2005 | 7.26 | 7.28 | 7.26 | 7.28 |
| 03/21/2005 | 7.26 | 7.28 | 7.25 | 7.26 |
| 03/22/2005 | 7.26 | 7.29 | 7.26 | 7.29 |
| 03/23/2005 | 7.27 | 7.29 | 7.27 | 7.27 |
| 03/24/2005 | 7.27 | 7.29 | 7.27 | 7.28 |
| 03/29/2005 | 7.27 | 7.29 | 7.27 | 7.28 |
| 03/30/2005 | 7.28 | 7.29 | 7.27 | 7.28 |
| 03/31/2005 | 7.28 | 7.29 | 7.28 | 7.28 |
| 04/01/2005 | 7.28 | 7.29 | 7.27 | 7.27 |
| 04/04/2005 | 7.28 | 7.29 | 7.26 | 7.26 |
| 04/05/2005 | 7.27 | 7.28 | 7.26 | 7.27 |
| 04/06/2005 | 7.26 | 7.27 | 7.25 | 7.27 |
| 04/07/2005 | 7.26 | 7.27 | 7.25 | 7.27 |
| 04/08/2005 | 7.27 | 7.28 | 7.26 | 7.26 |
| 04/11/2005 | 7.29 | 7.3 | 7.27 | 7.27 |
| 04/12/2005 | 7.28 | 7.29 | 7.27 | 7.29 |
| 04/13/2005 | 7.29 | 7.29 | 7.27 | 7.28 |
| 04/14/2005 | 7.27 | 7.28 | 7.27 | 7.27 |
| 04/15/2005 | 7.27 | 7.28 | 7.26 | 7.26 |
| 04/18/2005 | 7.26 | 7.27 | 7.22 | 7.23 |
| 04/19/2005 | 7.23 | 7.28 | 7.23 | 7.25 |
| 04/20/2005 | 7.25 | 7.28 | 7.25 | 7.27 |
| 04/21/2005 | 7.27 | 7.28 | 7.25 | 7.28 |
| 04/22/2005 | 7.28 | 7.28 | 7.26 | 7.26 |
| 04/25/2005 | 7.26 | 7.28 | 7.26 | 7.27 |
| 04/26/2005 | 7.27 | 7.28 | 7.27 | 7.27 |
| 04/27/2005 | 7.27 | 7.28 | 7.25 | 7.25 |
| 04/28/2005 | 7.25 | 7.27 | 7.25 | 7.26 |
| 04/29/2005 | 7.26 | 7.27 | 7.25 | 7.25 |
| 05/02/2005 | 7.25 | 7.28 | 7.25 | 7.27 |
| 05/03/2005 | 7.27 | 7.28 | 7.26 | 7.28 |
| 05/04/2005 | 7.28 | 7.28 | 7.26 | 7.27 |
| 05/05/2005 | 7.28 | 7.28 | 7.27 | 7.27 |
| 05/06/2005 | 7.27 | 7.29 | 7.27 | 7.28 |
| 05/09/2005 | 7.27 | 7.29 | 7.27 | 7.29 |
| 05/10/2005 | 7.29 | 7.29 | 7.27 | 7.28 |
| 05/11/2005 | 7.28 | 7.29 | 7.28 | 7.29 |
| 05/12/2005 | 7.29 | 7.29 | 7.28 | 7.29 |
| 05/13/2005 | 7.29 | 7.29 | 7.28 | 7.28 |
| 05/16/2005 | 7.28 | 7.29 | 7.28 | 7.28 |
| 05/17/2005 | 7.28 | 7.29 | 7.28 | 7.28 |
| 05/18/2005 | 7.28 | 7.29 | 7.27 | 7.29 |
| 05/19/2005 | 7.29 | 7.29 | 7.27 | 7.29 |
| 05/20/2005 | 7.29 | 7.29 | 7.28 | 7.29 |
| 05/23/2005 | 7.29 | 7.29 | 7.28 | 7.29 |
| 05/24/2005 | 7.29 | 7.31 | 7.29 | 7.31 |
| 05/25/2005 | 7.31 | 7.32 | 7.3 | 7.32 |
| 05/26/2005 | 7.32 | 7.32 | 7.31 | 7.32 |
| 05/27/2005 | 7.32 | 7.32 | 7.31 | 7.31 |
| 05/30/2005 | 7.31 | 7.32 | 7.31 | 7.32 |
| 05/31/2005 | 7.32 | 7.32 | 7.31 | 7.32 |
| 06/01/2005 | 7.32 | 7.32 | 7.31 | 7.31 |
| 06/02/2005 | 7.31 | 7.32 | 7.31 | 7.32 |
| 06/03/2005 | 7.32 | 7.32 | 7.31 | 7.31 |
| 06/06/2005 | 7.31 | 7.33 | 7.31 | 7.31 |
| 06/07/2005 | 7.31 | 7.33 | 7.31 | 7.32 |
| 06/08/2005 | 7.32 | 7.32 | 7.31 | 7.31 |
| 06/09/2005 | 7.31 | 7.33 | 7.31 | 7.33 |
| 06/10/2005 | 7.33 | 7.33 | 7.31 | 7.33 |
| 06/13/2005 | 7.33 | 7.33 | 7.31 | 7.32 |
| 06/14/2005 | 7.32 | 7.33 | 7.31 | 7.33 |
| 06/15/2005 | 7.33 | 7.33 | 7.31 | 7.31 |
| 06/16/2005 | 7.31 | 7.33 | 7.31 | 7.33 |
| 06/17/2005 | 7.33 | 7.33 | 7.31 | 7.33 |
| 06/20/2005 | 7.33 | 7.33 | 7.32 | 7.32 |
| 06/21/2005 | 7.32 | 7.33 | 7.32 | 7.32 |
| 06/22/2005 | 7.32 | 7.32 | 7.31 | 7.32 |
| 06/23/2005 | 7.32 | 7.33 | 7.31 | 7.33 |
| 06/24/2005 | 7.33 | 7.33 | 7.27 | 7.3 |
| 06/27/2005 | 7.3 | 7.31 | 7.23 | 7.23 |
| 06/28/2005 | 7.23 | 7.24 | 7.15 | 7.19 |
| 06/29/2005 | 7.19 | 7.22 | 7.16 | 7.2 |
| 06/30/2005 | 7.2 | 7.25 | 7.19 | 7.23 |
| 07/01/2005 | 7.23 | 7.25 | 7.19 | 7.2 |
| 07/04/2005 | 7.2 | 7.3 | 7.2 | 7.3 |
| 07/05/2005 | 7.3 | 7.31 | 7.28 | 7.29 |
| 07/06/2005 | 7.29 | 7.32 | 7.28 | 7.32 |
| 07/07/2005 | 7.32 | 7.36 | 7.32 | 7.35 |
| 07/08/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 07/11/2005 | 7.35 | 7.44 | 7.35 | 7.35 |
| 07/12/2005 | 7.35 | 7.36 | 7.34 | 7.35 |
| 07/13/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/14/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/15/2005 | 7.35 | 7.39 | 7.35 | 7.35 |
| 07/18/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/19/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 07/20/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 07/21/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/22/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/25/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/26/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/27/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 07/28/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 07/29/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/01/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/02/2005 | 7.35 | 7.37 | 7.35 | 7.37 |
| 08/03/2005 | 7.37 | 7.37 | 7.35 | 7.37 |
| 08/04/2005 | 7.37 | 7.37 | 7.35 | 7.35 |
| 08/05/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/08/2005 | 7.35 | 7.36 | 7.35 | 7.36 |
| 08/09/2005 | 7.36 | 7.36 | 7.35 | 7.35 |
| 08/10/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/11/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/12/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/15/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/16/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/17/2005 | 7.35 | 7.36 | 7.35 | 7.36 |
| 08/18/2005 | 7.36 | 7.36 | 7.35 | 7.35 |
| 08/19/2005 | 7.35 | 7.68 | 7.35 | 7.46 |
| 08/22/2005 | 7.46 | 7.5 | 7.35 | 7.35 |
| 08/23/2005 | 7.35 | 7.38 | 7.35 | 7.35 |
| 08/24/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 08/25/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/26/2005 | 7.35 | 7.38 | 7.35 | 7.35 |
| 08/29/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 08/30/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 08/31/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 09/01/2005 | 7.35 | 7.4 | 7.35 | 7.35 |
| 09/02/2005 | 7.35 | 7.39 | 7.35 | 7.35 |
| 09/05/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 09/06/2005 | 7.35 | 7.39 | 7.35 | 7.35 |
| 09/07/2005 | 7.35 | 7.5 | 7.35 | 7.5 |
| 09/08/2005 | 7.5 | 7.59 | 7.37 | 7.45 |
| 09/09/2005 | 7.45 | 7.5 | 7.35 | 7.35 |
| 09/12/2005 | 7.35 | 7.48 | 7.35 | 7.45 |
| 09/13/2005 | 7.45 | 7.45 | 7.35 | 7.35 |
| 09/14/2005 | 7.35 | 7.38 | 7.35 | 7.35 |
| 09/15/2005 | 7.35 | 7.39 | 7.35 | 7.35 |
| 09/16/2005 | 7.35 | 7.55 | 7.35 | 7.37 |
| 09/19/2005 | 7.37 | 7.52 | 7.35 | 7.5 |
| 09/20/2005 | 7.5 | 7.71 | 7.42 | 7.49 |
| 09/21/2005 | 7.49 | 7.65 | 7.43 | 7.55 |
| 09/22/2005 | 7.55 | 7.55 | 7.44 | 7.5 |
| 09/23/2005 | 7.5 | 7.5 | 7.35 | 7.35 |
| 09/26/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 09/27/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 09/28/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 09/29/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 09/30/2005 | 7.35 | 7.38 | 7.35 | 7.35 |
| 10/03/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 10/04/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/05/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/06/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/07/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/10/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/11/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/12/2005 | 7.35 | 7.45 | 7.35 | 7.45 |
| 10/13/2005 | 7.45 | 7.45 | 7.35 | 7.35 |
| 10/14/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 10/17/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 10/18/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/19/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/20/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/21/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 10/24/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 10/25/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/26/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/27/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 10/28/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 10/31/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 11/01/2005 | 7.35 | 7.37 | 7.35 | 7.35 |
| 11/02/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/03/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/04/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 11/07/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/08/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/09/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/10/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/11/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 11/14/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 11/15/2005 | 7.35 | 7.36 | 7.35 | 7.36 |
| 11/16/2005 | 7.36 | 7.42 | 7.35 | 7.42 |
| 11/17/2005 | 7.42 | 7.42 | 7.35 | 7.35 |
| 11/18/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/21/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/22/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/23/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 11/24/2005 | 7.35 | 7.5 | 7.35 | 7.5 |
| 11/25/2005 | 7.5 | 7.5 | 7.35 | 7.35 |
| 11/28/2005 | 7.35 | 7.45 | 7.35 | 7.45 |
| 11/29/2005 | 7.45 | 7.45 | 7.36 | 7.4 |
| 11/30/2005 | 7.4 | 7.4 | 7.35 | 7.35 |
| 12/01/2005 | 7.35 | 7.38 | 7.1 | 7.35 |
| 12/02/2005 | 7.35 | 7.4 | 7.35 | 7.39 |
| 12/05/2005 | 7.39 | 7.39 | 7.35 | 7.35 |
| 12/06/2005 | 7.35 | 7.35 | 7.35 | 7.35 |
| 12/07/2005 | 7.35 | 7.37 | 7.35 | 7.37 |
| 12/08/2005 | 7.37 | 7.37 | 7.35 | 7.35 |
| 12/09/2005 | 7.35 | 7.39 | 7.35 | 7.39 |
| 12/12/2005 | 7.39 | 7.39 | 7.35 | 7.35 |
| 12/13/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 12/14/2005 | 7.35 | 7.36 | 7.35 | 7.35 |
| 12/15/2005 | 7.35 | 7.39 | 7.35 | 7.35 |