Amadeus

AMA
🏛️ uk →
65.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 65.64 65.88 65.08 65.32 0.0M
2025-09-25 64.00 65.48 64.74 65.05 0.4M
2025-09-24 65.72 66.12 65.18 65.75 0.4M
2025-09-23 66.00 66.78 65.26 66.71 0.1M
2025-09-22 66.48 67.40 66.30 66.60 0.0M
2025-09-19 67.00 67.76 67.34 67.41 0.3M
2025-09-18 68.08 69.08 66.46 67.86 0.1M
2025-09-17 67.30 67.96 67.36 67.60 0.2M
2025-09-16 68.51 68.22 67.34 67.42 0.0M
2025-09-15 67.70 68.38 66.76 68.21 0.2M
2025-09-12 68.34 68.40 67.88 68.33 0.5M
2025-09-11 69.00 68.62 68.00 67.97 0.5M
2025-09-10 69.22 70.68 68.02 68.75 0.0M
2025-09-09 69.10 69.66 69.02 69.22 0.0M
2025-09-08 68.56 69.12 68.46 68.68 0.2M
2025-09-05 68.08 69.08 68.14 68.79 0.0M
2025-09-04 68.44 68.56 67.80 68.42 0.1M
2025-09-03 70.00 68.84 68.24 68.43 0.2M
2025-09-02 68.78 68.86 67.36 68.08 0.6M
2025-09-01 69.90 73.34 68.58 68.97 0.0M
2025-08-29 72.08 72.44 71.06 72.34 0.1M
2025-08-28 72.54 73.00 72.28 72.85 0.0M
2025-08-27 72.78 73.00 71.92 72.86 0.3M
2025-08-26 71.74 72.56 71.80 72.45 0.1M
2025-08-25 72.40 72.84 72.02 72.40 0.0M
2025-08-22 71.51 76.02 71.30 72.21 0.6M
2025-08-21 72.00 73.08 71.66 71.90 1.6M
2025-08-20 72.16 72.24 71.42 71.85 0.9M
2025-08-19 71.88 72.68 71.64 72.69 0.0M
2025-08-18 72.18 72.30 71.45 71.48 0.0M
2025-08-15 71.46 72.20 71.26 71.70 0.0M
2025-08-14 71.00 71.34 70.62 70.83 0.7M
2025-08-13 70.00 71.72 70.08 70.01 0.1M
2025-08-12 70.58 70.96 69.60 70.10 0.3M
2025-08-11 71.36 71.28 70.52 71.10 0.2M
2025-08-08 71.40 71.48 70.02 71.38 2.7M
2025-08-07 70.60 72.48 70.86 71.39 0.0M
2025-08-06 71.10 71.10 70.16 70.71 0.2M
2025-08-05 70.51 71.04 70.10 70.21 0.2M
2025-08-04 69.34 70.46 69.26 70.44 0.0M
2025-08-01 70.10 70.44 68.96 69.42 0.0M
2025-07-31 71.51 73.08 69.80 71.07 0.2M
2025-07-30 70.82 71.46 70.38 70.66 0.0M
2025-07-29 70.80 72.16 71.36 71.87 0.0M
2025-07-28 71.90 72.96 71.34 71.72 0.0M
2025-07-25 71.60 73.16 70.46 71.88 0.1M
2025-07-24 71.00 72.30 71.24 71.71 0.0M
2025-07-23 70.74 71.66 70.88 71.15 0.7M
2025-07-22 69.78 71.22 69.80 70.10 0.4M
2025-07-21 70.40 70.82 70.22 70.60 0.6M
2025-07-18 70.44 72.30 70.40 70.32 0.0M
2025-07-17 69.90 71.94 69.20 71.33 0.5M
2025-07-16 69.64 71.26 70.34 71.09 1.4M
2025-07-15 71.26 72.44 70.82 70.86 1.9M
2025-07-14 70.80 71.74 69.36 71.13 2.4M
2025-07-11 71.32 72.40 71.16 71.62 0.8M
2025-07-10 71.10 72.14 70.56 71.96 3.1M
2025-07-09 71.00 71.40 70.82 71.15 1.1M
2025-07-08 70.94 71.24 70.34 70.39 0.0M
2025-07-07 70.30 70.96 70.22 70.30 0.1M
2025-07-04 70.48 71.48 69.32 70.74 0.3M
2025-07-03 70.00 71.04 69.88 70.54 0.0M
2025-07-02 71.28 71.24 69.80 70.14 0.1M
2025-07-01 72.60 72.14 71.32 72.08 3.5M
2025-06-30 71.00 71.48 70.44 71.26 0.0M
2025-06-27 69.98 70.18 68.78 69.86 0.0M
2025-06-26 68.70 68.86 68.06 68.64 1.5M
2025-06-25 69.66 69.88 68.66 68.69 1.0M
2025-06-24 69.48 70.20 69.20 69.98 0.1M
2025-06-23 67.12 68.30 67.26 68.06 0.5M
2025-06-20 69.10 69.72 68.00 68.65 0.1M
2025-06-19 69.02 71.14 68.14 68.46 0.1M
2025-06-18 70.30 70.80 70.26 70.51 0.6M
2025-06-17 69.10 70.62 69.00 70.63 0.0M
2025-06-16 71.04 72.64 70.76 72.41 0.1M
2025-06-13 70.78 70.94 69.70 70.97 0.0M
2025-06-12 73.90 73.90 71.06 72.04 0.0M
2025-06-11 75.02 75.20 74.14 74.21 0.0M
2025-06-10 74.24 75.32 74.74 74.88 0.1M
2025-06-09 74.86 75.30 74.72 74.83 0.0M
2025-06-06 73.80 75.06 74.00 74.89 0.0M
2025-06-05 73.46 74.38 72.34 73.90 0.0M
2025-06-04 73.58 74.36 73.76 73.90 0.9M
2025-06-03 74.24 74.48 73.26 73.55 0.0M
2025-06-02 72.22 74.36 72.64 73.81 0.0M
2025-05-30 72.40 73.42 72.18 72.75 0.2M
2025-05-29 73.20 73.80 72.54 72.80 0.2M
2025-05-28 73.26 73.98 73.36 73.82 0.1M
2025-05-27 73.36 74.36 73.32 74.08 0.0M
2025-05-26 73.68 73.90 72.20 73.68 0.0M
2025-05-23 74.00 74.62 71.00 72.32 0.1M
2025-05-22 73.14 73.64 72.94 73.39 0.0M
2025-05-21 72.28 74.36 72.40 74.08 0.6M
2025-05-20 72.26 74.04 71.46 73.77 0.0M
2025-05-19 72.00 72.56 71.42 72.39 0.3M
2025-05-16 73.26 72.52 71.04 72.01 0.5M
2025-05-15 70.84 71.70 69.48 71.51 0.0M
2025-05-14 72.00 72.12 71.20 71.31 0.1M
2025-05-13 69.40 71.36 69.68 71.06 0.1M
2025-05-12 66.74 70.04 68.12 69.41 0.2M
2025-05-09 67.10 68.20 66.24 68.03 0.0M
2025-05-08 69.22 70.00 66.44 67.20 0.7M
2025-05-07 69.68 70.70 69.50 70.44 0.6M
2025-05-06 70.51 70.82 69.80 70.51 0.1M
2025-05-05 70.16 70.62 69.00 70.16 0.2M
2025-05-02 71.04 71.06 69.96 70.61 0.1M
2025-05-01 68.36 68.36 68.36 68.36 0.0M
2025-04-30 70.58 69.80 67.44 68.36 1.3M
2025-04-29 69.66 69.70 69.00 69.56 1.0M
2025-04-28 70.80 70.52 69.20 69.37 0.0M
2025-04-25 69.70 70.50 69.72 69.76 0.0M
2025-04-24 68.94 69.58 67.70 69.30 2.0M
2025-04-23 69.38 70.02 68.56 69.42 2.0M
2025-04-22 67.90 68.84 67.76 68.80 0.9M
2025-04-17 67.80 68.64 67.18 68.28 0.0M
2025-04-16 67.40 68.58 67.54 68.00 0.5M
2025-04-15 66.70 68.62 66.68 68.16 1.8M
2025-04-14 67.16 67.18 66.36 66.84 0.2M
2025-04-11 66.38 66.80 64.72 65.62 0.0M
2025-04-10 69.78 69.62 66.20 66.69 0.6M
2025-04-09 64.00 64.54 61.52 62.52 1.3M
2025-04-08 64.16 66.68 63.70 66.42 0.0M
2025-04-07 63.22 66.70 61.60 64.26 0.3M
2025-04-04 70.60 71.66 65.12 67.66 0.6M
2025-04-03 72.12 73.52 70.40 72.02 0.5M
2025-04-02 72.00 72.85 71.36 72.36 0.1M
2025-04-01 70.00 71.58 69.92 71.05 1.2M
2025-03-31 71.14 72.40 69.95 70.33 0.0M
2025-03-28 74.16 73.96 70.98 71.60 0.0M
2025-03-27 73.78 74.78 73.28 73.61 0.1M
2025-03-26 74.78 74.80 73.82 74.52 0.3M
2025-03-25 74.20 75.18 73.92 74.98 0.6M
2025-03-24 73.78 74.90 73.12 73.21 0.1M
2025-03-21 75.00 74.28 73.38 73.57 0.3M
2025-03-20 72.74 74.50 71.30 73.85 0.1M
2025-03-19 71.98 72.74 69.78 72.14 0.1M
2025-03-18 71.42 73.12 70.32 71.87 0.3M
2025-03-17 69.70 71.32 69.52 70.40 0.0M
2025-03-14 68.22 69.60 68.28 69.20 0.0M
2025-03-13 67.46 68.46 67.16 67.98 0.1M
2025-03-12 70.32 73.76 67.08 67.75 0.1M
2025-03-11 71.90 73.76 68.26 69.41 0.1M
2025-03-10 74.16 74.74 72.90 73.61 0.1M
2025-03-07 73.66 74.68 73.68 74.65 0.0M
2025-03-06 75.00 74.48 73.60 74.09 0.0M
2025-03-05 73.80 75.28 73.93 74.62 0.3M
2025-03-04 74.10 75.16 72.62 74.00 0.4M
2025-03-03 72.72 75.42 70.65 75.13 0.4M
2025-02-28 72.00 74.86 72.08 72.60 0.1M
2025-02-27 68.06 69.50 67.92 69.08 0.0M
2025-02-26 68.70 69.94 68.89 69.68 0.6M
2025-02-25 69.68 69.80 68.33 68.80 0.6M
2025-02-24 69.86 71.16 69.10 69.33 0.0M
2025-02-21 70.32 71.32 69.14 69.34 0.7M
2025-02-20 70.00 70.80 70.00 70.34 0.2M
2025-02-19 71.00 71.94 70.35 70.89 0.0M
2025-02-18 72.40 72.62 71.51 72.02 0.1M
2025-02-17 71.62 73.54 71.68 72.17 0.0M
2025-02-14 71.58 72.50 71.22 72.42 0.3M
2025-02-13 71.80 72.50 71.67 72.41 0.0M
2025-02-12 71.51 72.17 71.06 71.92 0.0M
2025-02-11 71.90 71.50 70.62 71.30 0.0M
2025-02-10 71.10 71.34 69.68 70.98 0.0M
2025-02-07 71.26 71.58 70.81 70.81 0.4M
2025-02-06 71.80 72.50 70.68 71.32 2.2M
2025-02-05 71.00 72.01 71.08 71.21 0.0M
2025-02-04 70.40 71.68 70.42 71.44 0.0M
2025-02-03 68.58 70.86 69.36 69.74 0.0M
2025-01-31 69.62 71.01 69.98 70.98 0.0M
2025-01-30 69.40 70.40 69.96 69.98 0.1M
2025-01-29 69.26 69.95 69.46 69.72 0.0M
2025-01-28 67.24 69.45 67.08 69.43 0.0M
2025-01-27 67.00 67.58 66.08 66.96 3.5M
2025-01-24 68.00 68.92 67.42 67.77 2.0M
2025-01-23 68.10 69.18 68.06 68.88 2.0M
2025-01-22 67.98 68.36 67.78 67.87 2.1M
2025-01-21 67.42 76.70 66.28 67.67 3.1M
2025-01-20 67.60 67.98 66.28 67.71 0.0M
2025-01-17 67.38 67.90 67.20 67.22 0.0M
2025-01-16 67.51 67.46 66.54 66.64 0.0M
2025-01-15 67.26 67.18 66.48 66.80 0.1M
2025-01-14 68.51 68.33 67.02 67.62 0.0M
2025-01-13 68.22 68.42 67.44 67.46 1.8M
2025-01-10 69.80 70.02 68.69 69.15 1.0M
2025-01-09 68.90 69.42 68.14 68.95 1.7M
2025-01-08 67.51 68.34 67.16 67.74 4.7M
2025-01-07 68.00 68.38 67.86 68.16 3.0M
2025-01-06 67.40 68.26 67.56 67.68 0.5M
2025-01-03 68.00 68.56 67.27 67.74 0.0M
2025-01-02 67.88 68.65 66.90 68.19 0.0M