Amadeus IT Group SA Historical Data - AMSE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Amadeus IT Group SA (AMSE)

63.44

-0.46

( -0.72% )

Updated: 02:42:31

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
1719418500	63.78	-0.32	-0.50	64.319999	64.4631	63.54	103495
1719332100	64.099999	0.08	0.12	64	64.099999	63.6	60671
1719245700	64.019999	0.22	0.34	63.9	64.209999	63.6	80893
1718986500	63.8	-0.4	-0.62	64.239999	64.239999	63.3	90618
1718900100	64.2	1.2	1.90	63	64.36	63	74858
1718813700	63	-0.02	-0.03	63.32	63.86	62.82	79603
1718727300	63.02	0.1	0.16	63.62	63.62	62.46	141832
1718640900	62.92	-1.28	-1.99	64.58	65.04	62.14	147309
1718381700	64.2	-1.46	-2.22	65.26	65.8	63.96	96926
1718295300	65.66	-1.68	-2.49	67.3	67.3	65.54	91996
1718208900	67.34	1.48	2.25	65.54	67.5	65.54	103484
1718122500	65.86	-1.54	-2.28	67.18	67.28	65.72	81440
1718036100	67.4	-0.24	-0.35	67.5	67.54	67.22	53123
1717776900	67.64	-0.02	-0.03	67.78	67.86	67.2	81647
1717690500	67.66	-0.48	-0.70	68.4	68.7	67.38	88625
1717604100	68.14	1.96	2.96	66.4	68.26	66.06	164802
1717517700	66.18	0.42	0.64	66.12	66.48	65.28	83167
1717431300	65.76	0.42	0.64	65.739999	66.4	64.959999	99104
1717172100	65.34	-0.64	-0.97	65.819999	66.4445	64.92	71736
1717085700	65.98	1.96	3.06	63.82	66.18	63.82	134242
1716999300	64.019999	0.36	0.57	63.16	64.42	62.86	140530
1716912900	63.66	-0.28	-0.44	63.7	64.599999	63.4	49756
1716826500	63.94	-0.04	-0.06	63.68	64.06	63.42	33966
1716567300	63.98	-1	-1.54	64.42	64.58	63.92	89793
1716480900	64.98	-0.42	-0.64	65.519999	65.78	64.94	82551
1716394500	65.4	-0.64	-0.97	65.599999	65.98	65.4	62351
1716308100	66.04	0	0.00	65.879999	66.519999	65.8	87803
1716221700	66.04	0.46	0.70	65.58	66.319999	65.4	48182
1715962500	65.58	-0.08	-0.12	65.54	65.84	65.54	192577
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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