Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,481.36 -293.98 (-0.46%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
Amadeus IT Group, S.A. (AMAD.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 03 May 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 02 May 2024 | 59.94 | 60.62 | 59.94 | 60.62 | 60.62 | - |
| 30 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 29 Apr 2024 | 59.56 | 59.84 | 59.56 | 59.84 | 59.84 | 40 |
| 26 Apr 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 25 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 24 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 23 Apr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 22 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 19 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 17 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 16 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 15 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 12 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 11 Apr 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 10 Apr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 09 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 08 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 05 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 04 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 03 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 02 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 28 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 27 Mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 26 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 25 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 22 Mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 21 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 20 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 19 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 18 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 15 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 14 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 13 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 12 Mar 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 11 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 08 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 07 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 06 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 05 Mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 04 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 01 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 29 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 28 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 27 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 26 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 23 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 21 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 20 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 19 Feb 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 16 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 15 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 14 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 13 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 12 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 09 Feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 08 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 07 Feb 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 06 Feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 05 Feb 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 02 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 01 Feb 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 31 Jan 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 30 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 29 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 26 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 25 Jan 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 24 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 23 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 22 Jan 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 19 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 18 Jan 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 17 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 16 Jan 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 16 Jan 2024 | 0.44 Dividend | |||||
| 15 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.72 | - |
| 12 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.72 | - |
| 11 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.16 | - |
| 10 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.56 | - |
| 09 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.68 | - |
| 08 Jan 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.71 | - |
| 05 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.20 | - |
| 04 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.66 | - |
| 03 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.20 | - |
| 02 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.17 | - |
| 29 Dec 2023 | 65.18 | 65.22 | 65.18 | 65.22 | 64.77 | - |
| 28 Dec 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 64.73 | - |
| 27 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.51 | - |
| 22 Dec 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 64.24 | - |
| 21 Dec 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.42 | - |
| 20 Dec 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 65.63 | - |
| 19 Dec 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 65.21 | - |
| 18 Dec 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 64.49 | - |
| 15 Dec 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 64.69 | - |
| 14 Dec 2023 | 66.02 | 66.02 | 66.02 | 66.02 | 65.57 | - |
| 13 Dec 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.37 | - |
| 12 Dec 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 64.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.