Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Amadeus IT Group, S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMS.MC: Amadeus IT Group, S.A. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 62.9473
CLOSE 62.9813

Low

LOW 53.92

High

HIGH 70.38
DATEOPENHIGHLOWCLOSE
01/02/202464.9665.6864.264.56
01/03/202464.3864.863.5463.86
01/04/202463.664.3863.2664
01/05/202463.763.7462.6463.64
01/08/20246363.7662.8263.64
01/09/202463.8864.463.4463.68
01/10/202463.8864.663.664.6
01/11/202464.66563.6263.88
01/12/202463.8464.663.8264.44
01/15/202464.4264.563.7463.92
01/16/202463.1863.9262.9663.76
01/17/202463.3863.6262.763.06
01/18/202463.2864.2262.6664.16
01/19/202464.664.864.164.62
01/22/202464.8865.8264.865.6
01/23/202465.4465.663.3664.22
01/24/202464.5865.0464.2264.84
01/25/202464.8665.764.1865.54
01/26/202465.666.4265.1666.1
01/29/2024666664.8665.58
01/30/202465.7466.1465.365.38
01/31/202465.165.664.5465.06
02/01/202464.8465.8464.464.5
02/02/202464.965.4264.4664.58
02/05/202464.4465.0663.7263.92
02/06/202464.3864.4663.5264.16
02/07/202464.0264.9863.6264.46
02/08/202464.7264.9464.164.22
02/09/202464.3264.5263.2263.24
02/12/202463.5463.863.1463.4
02/13/202463.2463.562.0262.02
02/14/202462.0862.6262.0262.02
02/15/202463.2663.3260.461.24
02/16/202461.3461.6260.2460.5
02/19/202460.761.2660.760.72
02/20/202460.761.7660.761.4
02/21/202461.5861.9260.961.3
02/22/202462.0862.6461.361.32
02/23/202460.460.9260.1260.26
02/26/202460.0660.2859.659.86
02/27/202459.859.8659.2659.58
02/28/202458.560.8657.6458.68
02/29/202456.0256.5853.9254.38
03/01/202457.0257.556.457
03/04/202456.7857.3456.7857.02
03/05/202456.6857.5656.2857.44
03/06/202457.2458.8257.2458.5
03/07/202458.7858.7857.3857.38
03/08/202457.558.0657.357.3
03/11/20245757.4856.6857.1
03/12/202457.4258.6457.3658.44
03/13/202458.4658.8458.158.3
03/14/202458.5458.657.5857.74
03/15/202457.658.2657.2657.5
03/18/202457.6258.1857.3257.36
03/19/202457.1857.6856.9457.36
03/20/202457.2657.3656.4856.88
03/21/202457.1258.585758.42
03/22/202458.359.5658.1859.3
03/25/202459.2859.4658.5258.84
03/26/202458.9459.258.258.58
03/27/202458.7259.5257.859.42
03/28/202459.4260.0459.359.44
04/02/202460.160.157.4858
04/03/202457.765857.157.64
04/04/202457.4857.585757.54
04/05/202456.665756.0456.92
04/08/202456.7857.5656.6257.56
04/09/202457.2457.5256.7657.04
04/10/202458.0458.5457.0658.1
04/11/202457.8258.657.4657.92
04/12/202458.2858.5457.157.1
04/15/202457.0257.5656.1856.22
04/16/20245656.2455.3456.08
04/17/202455.6256.6255.5256.28
04/18/202456.3257.356.2257.24
04/19/202456.9457.4456.4857.42
04/22/202457.758.6857.6457.74
04/23/202457.8659.0657.8659
04/24/202458.8459.658.7659.48
04/25/202459.426058.5659.2
04/26/202459.3859.9659.359.64
04/29/202459.659.9859.2259.46
04/30/202459.4659.9458.8659.76
05/02/202459.7461.1859.760.9
05/03/202461.161.1459.4459.56
05/06/202459.4259.6259.0459.26
05/07/202459.5660.0659.4459.6
05/08/20246062.459.5261.6
05/09/20246262.360.9462.08
05/10/202462.2262.5261.8262.26
05/13/202462.2463.3262.2263.16
05/14/202463.3664.5463.3264.32
05/15/202464.2264.8663.7264.66
05/16/202464.9266.0264.7865.66
05/17/202465.565.8465.565.58
05/20/202465.5666.3265.3666.04
05/21/202466.0466.5265.866.04
05/22/202465.8465.9865.465.4
05/23/202465.4865.864.9264.98
05/24/202464.564.5863.963.98
05/27/202463.7664.0663.4263.94
05/28/202463.9264.663.3863.66
05/29/202463.264.4262.7864.02
05/30/202463.8266.1863.7665.98
05/31/202465.9866.4664.9265.34
06/03/202465.6866.464.9665.76
06/04/202466.0866.4865.366.18
06/05/202466.3868.2665.9868.14
06/06/202468.3868.767.367.66
06/07/202467.7867.967.2667.64
06/10/202467.2867.666.8467.4
06/11/202467.3867.4265.765.86
06/12/202465.5267.565.5267.34
06/13/202467.3267.3465.5465.66
06/14/202465.565.8463.9664.2
06/17/202464.6265.0862.1462.92
06/18/202463.5863.6262.4663.02
06/19/202463.0263.8662.863
06/20/20246364.3662.9664.2
06/21/202464.2664.2663.2863.8
06/24/202463.8864.263.6264.02
06/25/202464.1864.1863.664.1
06/26/202464.1464.4863.5463.78
06/27/202463.663.8862.2862.36
06/28/202462.762.761.662.14
07/01/202462.663.1262.0662.52
07/02/202461.6261.9660.8661.9
07/03/202462.1663.3462.0663.34
07/04/202463.3863.7862.9863.36
07/05/202463.4663.8662.5462.54
07/08/202462.6263.0462.0462.58
07/09/202462.162.5261.3261.62
07/10/202461.7662.3261.5862.1
07/11/202462.562.8462.0262.16
07/12/202462.3463.4462.2663.12
07/15/202462.8863.5262.663.08
07/16/202462.426361.9863
07/17/202462.9462.9461.8862.2
07/18/202462.2462.2661.261.2
07/19/202461.0261.3660.5260.9
07/22/202461.261.260.360.56
07/23/202460.9461.5660.4461.36
07/24/20246161.3260.2460.4
07/25/202460.0460.5859.460.58
07/26/202460.261.0259.9660.24
07/29/202460.460.7659.759.84
07/30/202460.2860.8260.2460.42
07/31/202462.4262.5260.0260.74
08/01/202460.2860.3457.7458.56
08/02/202457.5858.0456.4456.9
08/05/202455.456.0254.755.72
08/06/202455.745655.155.64
08/07/20245656.8855.556.72
08/08/202456.0656.555.656.44
08/09/202456.5257.3456.4456.8
08/12/202456.857.1256.5456.7
08/13/20245757.1456.6456.86
08/14/202457.157.3256.956.9
08/15/202457.158.0256.9457.82
08/16/202458.0258.1657.6857.86
08/19/202457.858.6657.6458.66
08/20/202458.9859.2858.4858.64
08/21/202458.759.1258.2859.12
08/22/202459.0459.7859.0459.26
08/23/202459.1459.9259.1259.64
08/26/202459.5860.3459.5660.06
08/27/202460.0260.946060.8
08/28/20246161.1260.1660.16
08/29/202460.1861.160.1660.7
08/30/202460.6861.4660.6260.94
09/02/202460.9861.0460.1860.7
09/03/202460.761.160.3460.74
09/04/202459.9460.0459.1459.86
09/05/202459.4660.9459.3660.8
09/06/202460.7462.160.5261.58
09/09/202461.8662.7461.762.74
09/10/202462.5463.1262.2262.54
09/11/202462.362.9262.162.26
09/12/20246363.1462.4462.44
09/13/202462.5263.662.563.4
09/16/202463.2863.7263.0663.72
09/17/202463.765.2463.765.18
09/18/20246565.5664.9265.1
09/19/202465.666.1465.2465.72
09/20/202465.5665.6464.965.12
09/23/202465.0465.464.8665.28
09/24/202465.565.664.5665.04
09/25/202465.1465.9665.1265.62
09/26/202466.1666.7465.9866.12
09/27/202466.3667.3866.3267.1
09/30/202466.3466.964.7864.92
10/01/202465.2465.8864.1464.92
10/02/202464.626563.964.12
10/03/202464.1264.9464.0464.48
10/04/202464.6264.9864.0464.72
10/07/202465.2465.4664.7865.1
10/08/202464.6865.2464.3665.24
10/09/202465.1466.0265.165.96
10/10/202465.965.9464.765.76
10/11/202465.7665.9865.4865.76
10/14/202465.6466.2665.4666.12
10/15/202466.3866.8466.2866.42
10/16/202465.6667.0865.6267.08
10/17/20246767.1266.4866.66
10/18/202466.5667.5466.5467.54
10/21/202467.4467.967.1467.3
10/22/202467.2668.6666.867.88
10/23/202467.6868.267.4467.74
10/24/202467.9268.0667.4867.5
10/25/202467.4867.7267.0667.24
10/28/202467.7468.767.7468.52
10/29/202468.768.8667.8467.84
10/30/202467.4667.6466.1667.04
10/31/202466.4666.9666.0666.6
11/01/202466.5667.2866.0867.28
11/04/20246767.546767.3
11/05/202467.3867.8866.9467.88
11/06/202468.2268.8867.0267.26
11/07/202467.5668.867.0267.72
11/08/202467.968.567.6668
11/11/202468.2868.6667.7867.92
11/12/202467.2467.7266.866.84
11/13/202466.4467.366.367
11/14/202466.8667.0866.1467
11/15/202466.5667.5466.4867.5
11/18/202467.2267.3266.7267.22
11/19/202466.8867.0464.8665.7
11/20/202465.9866.765.8666.04
11/21/202466.166.4465.2665.94
11/22/202466.1667.146667.08
11/25/202467.2467.3466.2866.3
11/26/202465.8266.1864.9266.18
11/27/202465.9666.165.365.8
11/28/202465.966.7465.8466.56
11/29/202466.1666.665.966.42
12/02/202466.2867.7466.2267.74
12/03/20246869.367.9868.92
12/04/202469.1469.2868.7868.82
12/05/202468.870.2268.7670.04
12/06/202469.9470.3869.8470
12/09/202470.0270.3869.6269.7
12/10/202469.3469.76969
12/11/202468.6469.3467.8469.1
12/12/202469.0269.268.6668.82
12/13/202468.969.167.1867.4
12/16/202466.8867.9666.8667.96
12/17/202467.7268.1467.3267.6
12/18/202467.7668.4667.4868.22
12/19/202467.0667.5266.3866.92
12/20/202466.7668.266.5268.2
12/23/202467.9268.1867.3467.54
12/24/202468.168.2667.7268.24
12/27/202468.1668.567.6668.32
12/30/202467.9268.2867.467.58
12/31/202467.4268.2467.3668.2