Amadeus IT Group SA Historical Data - AMSE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Amadeus IT Group SA (AMSE)

65.58

-0.18

(-0.27%)

Closed May 17 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715876100	65.66	1	1.55	64.959999	66.04	64.81	181690
1715789700	64.66	0.34	0.53	64.319999	64.86	63.74	133029
1715703300	64.319999	1.16	1.84	63.52	64.54	63.38	219514
1715616900	63.16	0.9	1.45	62.28	63.3	62.23	105871
1715357700	62.26	0.18	0.29	62.3	62.5	61.79	145400
1715271300	62.08	0.48	0.78	61.98	62.14	60.98	69718
1715184900	61.6	2	3.36	59.84	62.34	59.68	106819
1715098500	59.6	0.34	0.57	59.62	60.02	59.44	116901
1715012100	59.26	-0.3	-0.50	59.38	59.6	59.04	57379
1714752900	59.56	-1.34	-2.20	60.58	61.09	59.44	89664
1714666500	60.9	1.14	1.91	59.74	61.14	59.7	220324
1714580100	59.76	0	0.00	59.76	59.76	59.76	0
1714493700	59.76	0.3	0.50	59.26	59.94	58.98	112469
1714407300	59.46	-0.18	-0.30	59.56	59.94	59.25	72724
1714148100	59.64	0.44	0.74	59.58	59.98	59.3	45370
1714061700	59.2	-0.28	-0.47	59.36	60.02	58.58	163908
1713975300	59.48	0.48	0.81	58.86	59.62	58.8	91851
1713888900	59	1.26	2.18	58.06	59.04	58.06	106572
1713802500	57.74	0.32	0.56	58.24	58.66	57.65	65837
1713543300	57.42	0.18	0.31	56.92	57.42	56.51	120806
1713456900	57.24	0.96	1.71	56.46	57.28	56.26	123508
1713370500	56.28	0.2	0.36	55.64	56.62	55.54	84293
1713284100	56.08	-0.14	-0.25	55.92	56.24	55.34	137571
1713197700	56.22	-0.88	-1.54	57.02	57.56	56.18	142535
1712938500	57.1	-0.82	-1.42	58.28	58.54	57.1	145820
1712852100	57.92	-0.18	-0.31	57.9	58.58	57.48	173188
1712765700	58.1	1.06	1.86	58.02	58.52	57.05	132002
1712679300	57.04	-0.52	-0.90	57.24	57.5	56.78	58163
1712592900	57.56	0.64	1.12	56.96	57.56	56.83	82165
1712333700	56.92	-0.62	-1.08	56.66	57	56.04	118203
1712247300	57.54	-0.1	-0.17	57.5	57.58	57.1	89255
1712160900	57.64	-0.36	-0.62	57.72	58.02	57.12	75609
1712074500	58	-1.44	-2.42	59.62	59.7	57.48	111031
1711991700	59.44	0	0.00	59.44	59.44	59.44	0
1711732500	59.44	0	0.00	59.44	59.44	59.44	0
1711646100	59.44	0.02	0.03	59.4	60.06	59.32	105233
1711559700	59.42	0.84	1.43	58.88	59.52	58.88	72978
1711473300	58.58	-0.26	-0.44	59.06	59.2	58.2	63087
1711386900	58.84	-0.46	-0.78	59.32	59.46	58.5	73094
1711127700	59.3	0.88	1.51	58.34	59.58	58.33	117670
1711041300	58.42	1.54	2.71	57.12	58.58	57.04	189137
1710954900	56.88	-0.48	-0.84	57.22	57.34	56.52	106741
1710868500	57.36	0	0.00	57.2	57.7	57	89012
1710782100	57.36	-0.14	-0.24	57.88	58.18	57.32	88458
1710522900	57.5	-0.24	-0.42	57.66	58.26	57.26	130737
1710436500	57.74	-0.56	-0.96	58.54	58.58	57.6	119044
1710350100	58.3	-0.14	-0.24	58.52	58.82	58.12	106416
1710263700	58.44	1.34	2.35	57.72	58.65	57.42	160006
1710177300	57.1	-0.2	-0.35	56.92	57.48	56.68	62986
1709918100	57.3	-0.08	-0.14	57.54	58.06	57.3	122728
1709831700	57.38	-1.12	-1.91	58.78	58.78	57.38	126644
1709745300	58.5	1.06	1.85	57.32	58.8	57.32	166890
1709658900	57.44	0.42	0.74	56.64	57.55	56.28	159749
1709572500	57.02	0.02	0.04	56.78	57.35	56.78	210622
1709313300	57	2.62	4.82	57.02	57.32	56.38	503698
1709226900	54.38	-4.3	-7.33	56.04	56.54	53.94	398511
1709140500	58.68	-0.9	-1.51	58.62	60.86	57.56	310419
1709054100	59.58	-0.28	-0.47	59.62	59.88	59.28	143328
1708967700	59.86	-0.4	-0.66	60.06	60.24	59.64	73589
1708708500	60.26	-1.06	-1.73	60.42	60.88	60.11	160529
1708622100	61.32	0.02	0.03	62.06	62.54	61.32	110600
1708535700	61.3	-0.1	-0.16	61.66	61.94	60.9	135883
1708449300	61.4	0.68	1.12	60.84	61.77	60.84	215130
1708362900	60.72	0.22	0.36	61.08	61.2	60.72	140887

Alstom SA 0.25% until 14...

Target Maturity Sept 202...

BNP Paribas Issuance

Localiza Rent A Car (QX)

Societe Generale Effekten

Cades 13/24 Mtn

Societe Generale Effekten

Societe Generale Effekten

Goldman Sachs ET

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions