Amadeus

AMA
🏛️ uk →
65.98
Last Update: 2025-09-29
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
2021-12-30 59.34 59.70 59.00 59.68 0.1M
2021-12-29 59.42 59.42 58.60 59.20 0.1M
2021-12-23 58.28 59.12 58.20 58.54 0.1M
2021-12-22 56.62 58.16 56.62 57.99 0.1M
2021-12-21 55.58 56.52 54.84 56.39 0.1M
2021-12-20 54.14 55.00 53.26 54.70 0.7M
2021-12-17 54.32 55.74 54.32 55.44 0.9M
2021-12-16 55.86 55.88 54.50 54.70 0.5M
2021-12-15 55.70 55.90 54.45 54.59 0.3M
2021-12-14 56.16 56.42 55.42 55.42 0.2M
2021-12-13 57.70 57.70 55.46 55.80 0.1M
2021-12-10 57.00 57.90 56.96 57.76 0.0M
2021-12-09 58.92 59.00 57.68 57.85 0.3M
2021-12-08 58.60 59.56 57.20 58.94 0.1M
2021-12-07 59.14 59.34 58.52 58.80 0.1M
2021-12-06 57.58 58.60 57.30 58.33 0.1M
2021-12-03 57.68 58.34 56.70 56.73 0.1M
2021-12-02 57.62 57.88 56.98 56.98 0.3M
2021-12-01 57.38 58.82 56.48 58.49 0.4M
2021-11-30 56.84 57.98 55.00 57.18 0.5M
2021-11-29 57.04 58.48 57.04 58.17 0.5M
2021-11-26 57.66 58.22 52.98 55.85 0.2M
2021-11-25 58.22 61.54 58.22 61.49 0.3M
2021-11-24 60.14 60.18 57.92 60.12 0.2M
2021-11-23 59.26 60.68 58.98 60.14 0.1M
2021-11-22 60.90 60.90 58.68 59.22 0.2M
2021-11-19 63.22 63.58 59.84 59.96 0.2M
2021-11-18 62.14 64.38 62.14 63.43 0.1M
2021-11-17 61.80 62.76 61.44 62.39 0.2M
2021-11-16 63.40 64.06 61.94 62.14 0.1M
2021-11-15 61.74 63.78 61.74 63.55 0.1M
2021-11-12 62.56 62.78 61.60 62.43 0.0M
2021-11-11 63.34 63.86 62.08 62.55 0.0M
2021-11-10 63.84 64.40 63.50 63.96 0.1M
2021-11-09 62.64 64.54 62.40 64.54 0.4M
2021-11-08 62.86 63.04 61.68 62.36 0.4M
2021-11-05 58.76 62.32 57.34 62.05 0.2M
2021-11-04 58.40 59.22 57.88 58.88 0.4M
2021-11-03 58.00 58.88 58.00 58.55 0.1M
2021-11-02 57.58 58.50 57.58 58.08 0.1M
2021-11-01 58.34 58.42 57.58 58.02 0.0M
2021-10-29 57.04 57.82 57.04 57.53 0.1M
2021-10-28 57.48 57.48 56.42 56.87 0.1M
2021-10-27 56.60 57.58 56.60 57.46 0.0M
2021-10-26 54.82 57.22 54.74 56.69 0.4M
2021-10-25 55.74 55.74 54.68 55.40 0.1M
2021-10-22 56.50 56.50 55.18 55.18 0.0M
2021-10-21 56.12 56.84 55.56 56.08 0.1M
2021-10-20 59.68 60.10 56.48 56.48 0.2M
2021-10-19 60.08 60.52 59.68 60.14 0.5M
2021-10-18 59.76 60.10 59.70 59.88 0.1M
2021-10-15 60.52 60.92 59.82 60.42 0.2M
2021-10-14 60.48 60.60 59.76 60.20 0.1M
2021-10-13 59.00 60.06 58.98 59.60 0.1M
2021-10-12 58.24 59.32 58.24 59.22 0.2M
2021-10-11 58.26 59.30 58.10 59.23 0.2M
2021-10-08 57.64 58.68 57.64 58.38 0.1M
2021-10-07 57.18 57.22 56.52 56.90 0.1M
2021-10-06 57.82 57.82 55.46 56.62 0.1M
2021-10-05 58.34 58.34 56.94 57.61 0.2M
2021-10-04 57.75 59.36 57.75 58.58 0.1M
2021-10-01 55.32 57.88 55.32 57.84 0.1M
2021-09-30 57.94 58.12 56.34 56.91 0.1M
2021-09-29 57.60 57.74 56.86 57.27 0.1M
2021-09-28 58.92 59.80 56.74 57.14 0.1M
2021-09-27 57.30 59.52 57.30 59.07 0.2M
2021-09-24 55.64 57.12 55.58 56.72 0.4M
2021-09-23 56.54 57.34 55.74 56.01 0.0M
2021-09-22 56.84 56.86 55.66 56.16 0.1M
2021-09-21 54.72 56.78 54.44 56.26 0.2M
2021-09-20 52.36 55.76 52.18 54.75 0.2M
2021-09-17 52.08 53.80 51.46 51.62 0.6M
2021-09-16 49.58 52.03 49.50 51.83 0.1M
2021-09-15 50.78 50.94 49.43 49.63 0.1M
2021-09-14 51.76 52.00 50.66 50.77 0.3M
2021-09-13 51.90 52.56 51.66 52.06 0.1M
2021-09-10 53.48 53.84 51.58 52.01 0.1M
2021-09-09 52.52 53.50 52.12 53.39 0.1M
2021-09-08 52.14 53.68 51.98 53.05 0.3M
2021-09-07 51.92 53.14 51.46 52.68 0.1M
2021-09-06 51.58 52.06 51.36 51.70 0.1M
2021-09-03 52.72 52.76 51.24 51.53 0.1M
2021-09-02 52.64 53.50 52.64 53.23 0.1M
2021-09-01 52.18 53.38 52.18 53.27 0.0M
2021-08-31 50.82 51.80 50.82 51.52 0.4M
2021-08-27 51.32 51.48 50.74 51.18 0.5M
2021-08-26 51.16 51.52 50.94 51.10 0.2M
2021-08-25 52.72 52.74 51.68 51.68 0.1M
2021-08-24 51.72 52.32 51.58 51.94 0.1M
2021-08-23 50.82 51.40 50.82 51.04 0.0M
2021-08-20 50.66 50.84 50.12 50.63 0.0M
2021-08-19 50.00 51.40 49.84 51.17 0.1M
2021-08-18 51.00 51.04 50.12 50.48 0.1M
2021-08-17 51.56 51.60 50.70 51.13 0.4M
2021-08-16 52.72 53.00 51.90 52.12 0.1M
2021-08-13 52.40 53.82 52.40 53.36 0.2M
2021-08-12 52.48 52.68 52.12 52.59 0.0M
2021-08-11 52.46 67.46 52.34 52.80 0.1M
2021-08-10 53.28 53.28 52.04 52.54 0.2M
2021-08-09 53.84 54.20 53.16 53.56 0.1M
2021-08-06 54.60 54.76 53.84 54.06 0.0M
2021-08-05 53.36 54.36 53.14 53.94 0.0M
2021-08-04 53.84 53.86 53.30 53.66 0.1M
2021-08-03 56.82 56.84 53.62 53.96 0.2M
2021-08-02 55.80 57.28 55.80 56.55 0.6M
2021-07-30 58.08 58.20 55.04 55.54 0.3M
2021-07-29 57.44 57.86 57.02 57.81 0.1M
2021-07-28 56.54 57.32 56.34 56.98 0.0M
2021-07-27 57.02 57.08 55.92 56.29 0.1M
2021-07-26 55.74 57.70 55.74 57.33 0.3M
2021-07-23 56.50 57.24 56.50 56.90 0.0M
2021-07-22 55.66 57.04 55.66 56.27 0.1M
2021-07-21 54.22 55.92 54.22 55.40 0.2M
2021-07-20 53.10 54.06 52.98 53.68 0.1M
2021-07-19 53.94 54.42 52.08 52.65 0.1M
2021-07-16 54.68 56.20 54.53 54.53 0.1M
2021-07-15 55.14 55.14 54.38 54.91 0.0M
2021-07-14 55.00 55.72 54.26 55.31 0.1M
2021-07-13 57.42 57.42 55.38 55.85 0.1M
2021-07-12 57.42 57.62 56.50 57.11 0.1M
2021-07-09 57.06 58.24 56.92 57.84 0.1M
2021-07-08 57.82 57.92 56.52 56.57 0.0M
2021-07-07 59.20 59.98 58.40 58.52 0.0M
2021-07-06 59.46 60.00 59.16 59.56 0.0M
2021-07-05 59.74 59.82 59.16 59.45 0.0M
2021-07-02 59.40 60.00 59.30 59.59 0.1M
2021-07-01 61.24 61.24 59.06 59.42 0.3M
2021-06-30 58.92 59.74 58.80 59.59 0.1M
2021-06-29 59.36 60.84 58.62 59.58 0.2M
2021-06-28 63.90 63.90 61.18 61.19 0.0M
2021-06-25 64.28 64.46 63.58 63.71 0.2M
2021-06-24 64.08 65.18 64.00 64.16 0.0M
2021-06-23 63.86 64.10 63.26 63.80 0.1M
2021-06-22 62.30 63.80 62.30 63.40 0.0M
2021-06-21 62.50 63.36 61.38 63.14 0.1M
2021-06-18 63.74 63.80 62.62 62.69 0.1M
2021-06-17 62.94 63.96 62.94 63.84 0.1M
2021-06-16 64.76 64.76 63.62 64.20 0.2M
2021-06-15 65.48 65.86 64.38 64.82 0.0M
2021-06-14 66.20 66.36 65.28 65.59 0.1M
2021-06-11 64.00 65.76 63.50 65.23 0.1M
2021-06-10 64.20 64.20 63.18 63.57 0.1M
2021-06-09 62.42 65.02 62.42 64.59 0.1M
2021-06-08 61.84 62.64 61.84 62.31 0.1M
2021-06-07 61.66 62.18 60.96 62.18 0.3M
2021-06-04 62.38 62.38 61.46 62.05 0.0M
2021-06-03 63.44 63.48 61.98 62.12 0.1M
2021-06-02 62.14 63.52 62.14 63.38 0.1M
2021-06-01 61.96 62.79 61.60 62.54 0.0M
2021-05-28 61.82 62.08 60.80 61.88 0.0M
2021-05-27 60.98 61.90 60.96 61.63 0.1M
2021-05-26 61.16 61.46 60.96 61.27 0.0M
2021-05-25 60.86 61.11 60.54 61.11 0.0M
2021-05-24 60.56 61.34 60.52 61.04 0.0M
2021-05-21 59.28 59.96 58.92 59.62 0.0M
2021-05-20 59.16 59.50 58.08 59.11 0.0M
2021-05-19 59.22 59.22 57.94 58.30 0.0M
2021-05-18 60.86 61.54 59.64 59.72 0.1M
2021-05-17 62.02 62.16 60.08 60.08 0.0M
2021-05-14 59.86 61.86 59.70 61.52 0.1M
2021-05-13 58.50 59.18 56.96 58.74 0.1M
2021-05-12 58.84 59.60 58.52 58.86 0.1M
2021-05-11 59.40 59.58 57.46 58.64 0.1M
2021-05-10 60.76 60.76 58.74 58.80 0.1M
2021-05-07 57.60 59.84 57.60 58.89 0.0M
2021-05-06 57.32 57.38 56.36 56.56 0.1M
2021-05-05 57.80 57.82 56.98 57.52 0.0M
2021-05-04 58.86 60.00 57.33 57.33 0.0M
2021-04-30 57.86 57.86 56.73 56.73 0.0M
2021-04-29 58.60 59.28 57.86 57.92 0.1M
2021-04-28 58.44 59.04 58.28 58.78 0.1M
2021-04-27 59.24 59.40 58.50 58.90 0.0M
2021-04-26 58.64 60.14 58.64 59.66 0.1M
2021-04-23 58.88 59.08 57.74 58.54 0.0M
2021-04-22 57.84 58.88 57.58 58.40 0.0M
2021-04-21 56.62 57.53 55.92 57.53 0.0M
2021-04-20 58.74 58.94 55.96 56.45 0.1M
2021-04-19 58.30 59.44 58.30 58.85 0.1M
2021-04-16 58.88 59.70 58.22 58.29 0.1M
2021-04-15 59.46 59.52 58.74 59.26 0.0M
2021-04-14 58.66 59.60 58.42 59.60 0.1M
2021-04-13 58.88 58.88 57.46 58.21 0.1M
2021-04-12 58.28 59.28 58.24 58.60 0.0M
2021-04-09 60.40 60.40 58.84 59.06 0.1M
2021-04-08 60.18 60.42 59.92 60.32 0.0M
2021-04-07 60.24 60.24 59.84 59.87 0.0M
2021-04-06 61.48 61.48 60.10 60.69 1.4M
2021-04-01 60.46 61.12 60.24 60.61 0.1M
2021-03-31 60.70 61.14 60.08 60.59 0.0M
2021-03-30 59.14 60.78 59.14 60.53 0.0M
2021-03-29 59.86 60.00 58.56 58.81 0.1M
2021-03-26 58.76 59.69 58.56 59.69 0.0M
2021-03-25 57.68 58.72 57.46 58.42 0.1M
2021-03-24 57.18 58.28 56.62 57.80 0.0M
2021-03-23 57.80 57.98 56.80 57.60 0.0M
2021-03-22 58.10 58.86 57.64 57.92 0.1M
2021-03-19 60.94 61.28 59.76 59.76 0.0M
2021-03-18 62.02 62.30 61.85 62.00 0.1M
2021-03-17 61.96 61.96 61.02 61.71 0.0M
2021-03-16 62.34 63.24 61.90 62.13 0.1M
2021-03-15 63.28 63.50 61.87 61.87 0.0M
2021-03-12 62.88 63.28 62.50 62.77 0.0M
2021-03-11 61.74 62.54 61.14 62.15 0.1M
2021-03-10 61.08 61.64 60.44 60.61 0.0M
2021-03-09 60.00 60.26 59.64 60.14 0.0M
2021-03-08 60.30 61.36 60.00 60.11 0.0M
2021-03-05 60.68 60.74 59.18 59.26 0.8M
2021-03-04 60.00 61.50 60.00 60.87 0.1M
2021-03-03 62.44 62.88 60.26 60.45 0.1M
2021-03-02 62.00 62.36 61.60 62.07 0.1M
2021-03-01 58.06 62.15 58.06 62.15 0.1M
2021-02-26 58.40 61.56 57.30 57.66 0.1M
2021-02-25 60.74 61.52 58.88 59.04 0.1M
2021-02-24 59.58 60.50 59.20 60.16 0.1M
2021-02-23 56.58 60.72 56.58 59.58 0.3M
2021-02-22 54.84 56.28 53.92 56.00 0.3M
2021-02-19 53.34 55.60 53.30 55.51 0.0M
2021-02-18 53.76 53.92 52.98 53.21 0.1M
2021-02-17 55.46 55.46 53.82 54.31 0.0M
2021-02-16 56.09 56.34 55.60 56.08 0.1M
2021-02-15 54.70 56.08 54.16 56.05 0.3M
2021-02-12 54.00 54.42 53.14 54.34 0.1M
2021-02-11 54.70 55.40 54.08 54.43 0.0M
2021-02-10 55.34 55.36 54.52 54.60 0.1M
2021-02-09 55.74 55.98 55.22 55.34 0.2M
2021-02-08 56.24 56.72 55.90 56.05 0.1M
2021-02-05 55.56 56.58 55.56 56.06 0.2M
2021-02-04 55.06 55.44 54.72 55.09 0.1M
2021-02-03 55.86 55.86 54.76 55.08 0.0M
2021-02-02 53.56 55.22 53.56 54.77 0.0M
2021-02-01 54.18 54.18 52.90 52.90 0.0M
2021-01-29 53.50 53.98 52.26 53.04 0.1M
2021-01-28 53.50 54.74 53.08 54.36 0.1M
2021-01-27 53.40 54.36 53.14 53.78 0.1M
2021-01-26 52.22 53.70 51.98 53.29 0.0M
2021-01-25 54.98 54.98 52.00 52.04 0.1M
2021-01-22 54.76 54.86 53.72 54.53 0.0M
2021-01-21 57.04 57.08 54.90 55.36 0.0M
2021-01-20 56.66 57.20 55.94 56.51 0.0M
2021-01-19 56.72 56.82 55.52 55.57 0.0M
2021-01-18 55.82 56.48 55.76 55.97 0.0M
2021-01-15 57.06 57.06 56.02 56.31 0.1M
2021-01-14 57.04 57.49 56.54 56.74 0.0M
2021-01-13 57.00 57.38 56.58 56.58 0.3M
2021-01-12 56.64 57.48 55.18 57.17 0.1M
2021-01-11 57.30 59.30 56.12 56.40 2.1M
2021-01-08 57.48 57.60 51.44 56.82 0.0M
2021-01-07 57.48 57.80 55.62 57.13 1.0M
2021-01-06 58.70 59.88 57.66 59.73 0.6M
2021-01-05 58.00 59.20 57.56 57.82 0.2M
2021-01-04 60.14 61.02 57.38 57.51 0.0M