Amadeus IT Holding SA PK

AMADY
🏛️ usa →
79.25
Last Update: 2025-09-30
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
2021-12-31 66.17 67.91 66.17 67.72 0.1M
2021-12-30 67.16 67.55 67.16 67.32 0.1M
2021-12-29 67.20 67.23 66.72 67.13 0.1M
2021-12-28 67.07 67.49 66.81 66.87 0.1M
2021-12-27 67.27 67.73 66.97 67.58 0.1M
2021-12-23 66.56 66.58 66.08 66.49 0.1M
2021-12-22 65.28 65.82 65.13 65.82 0.1M
2021-12-21 62.47 64.02 62.47 63.74 0.1M
2021-12-20 60.87 62.17 60.87 61.87 0.2M
2021-12-17 62.19 62.80 62.04 62.15 0.1M
2021-12-16 62.23 62.37 60.78 61.13 0.1M
2021-12-15 61.73 61.85 60.92 61.79 0.1M
2021-12-14 62.53 63.07 62.22 62.34 0.1M
2021-12-13 63.95 64.00 62.52 62.52 0.2M
2021-12-10 65.00 65.40 64.82 65.08 0.2M
2021-12-09 65.41 65.55 64.29 64.30 0.3M
2021-12-08 65.89 66.99 65.75 66.87 0.1M
2021-12-07 66.12 66.70 66.05 66.36 0.2M
2021-12-06 65.14 66.03 65.00 65.83 0.2M
2021-12-03 65.67 65.67 63.76 64.28 0.1M
2021-12-02 65.06 65.33 64.50 64.94 0.1M
2021-12-01 66.21 66.21 64.70 64.70 0.1M
2021-11-30 65.41 66.27 63.57 64.11 0.2M
2021-11-29 65.06 65.86 65.03 65.67 0.2M
2021-11-26 62.79 64.12 62.79 63.81 0.1M
2021-11-24 65.28 67.34 65.27 67.28 0.2M
2021-11-23 67.98 68.15 66.98 67.27 0.1M
2021-11-22 65.89 66.88 65.89 66.55 0.1M
2021-11-19 69.14 69.14 67.70 67.71 0.1M
2021-11-18 72.30 72.30 71.41 71.69 0.1M
2021-11-17 70.67 70.82 69.60 69.67 0.4M
2021-11-16 71.20 71.46 69.85 70.06 0.1M
2021-11-15 72.33 72.86 72.13 72.13 0.1M
2021-11-12 71.09 71.20 70.80 71.00 0.1M
2021-11-11 71.16 71.74 71.16 71.57 0.1M
2021-11-10 74.24 74.24 73.00 73.03 0.1M
2021-11-09 74.56 74.69 74.14 74.60 0.1M
2021-11-08 72.59 73.02 72.08 72.30 0.1M
2021-11-05 71.29 71.91 70.99 71.72 0.0M
2021-11-04 68.07 68.56 67.72 68.56 0.0M
2021-11-03 67.52 68.51 67.35 68.07 0.1M
2021-11-02 67.46 67.72 67.22 67.72 0.1M
2021-11-01 66.54 67.58 66.54 67.58 0.0M
2021-10-29 66.61 67.00 66.34 67.00 0.0M
2021-10-28 66.14 67.00 66.14 67.00 0.1M
2021-10-27 66.43 66.46 66.01 66.05 0.0M
2021-10-26 66.03 66.10 65.75 66.09 0.0M
2021-10-25 63.79 64.06 63.74 64.03 0.0M
2021-10-22 64.28 64.74 64.19 64.60 0.0M
2021-10-21 65.17 65.72 65.16 65.70 0.0M
2021-10-20 66.28 66.69 65.72 65.86 0.0M
2021-10-19 69.63 69.84 69.46 69.54 0.1M
2021-10-18 69.52 69.88 69.33 69.79 0.2M
2021-10-15 69.78 70.36 69.78 70.13 0.1M
2021-10-14 69.95 69.95 69.36 69.74 0.0M
2021-10-13 69.10 69.74 69.10 69.69 0.0M
2021-10-12 68.22 68.42 67.89 68.03 0.0M
2021-10-11 67.70 68.67 67.70 68.46 0.0M
2021-10-08 67.35 67.62 67.11 67.26 0.0M
2021-10-07 65.33 65.75 65.29 65.45 0.1M
2021-10-06 64.89 65.70 64.89 65.55 0.0M
2021-10-05 66.90 67.60 66.90 67.26 0.0M
2021-10-04 68.18 68.32 67.49 68.00 0.1M
2021-10-01 67.53 67.96 66.25 67.96 0.1M
2021-09-30 66.48 66.48 65.20 65.85 0.1M
2021-09-29 67.25 67.25 66.16 66.81 0.0M
2021-09-28 68.53 68.53 66.34 66.69 0.0M
2021-09-27 70.64 70.64 68.76 69.06 0.1M
2021-09-24 66.70 66.94 66.38 66.86 0.1M
2021-09-23 65.58 66.04 65.19 65.57 0.1M
2021-09-22 65.57 66.01 65.29 65.64 0.1M
2021-09-21 66.27 66.52 65.90 66.20 0.1M
2021-09-20 64.88 65.24 63.57 64.28 0.1M
2021-09-17 62.11 62.11 60.25 61.34 0.1M
2021-09-16 61.03 61.16 60.48 61.11 0.2M
2021-09-15 60.34 60.34 58.34 59.04 0.2M
2021-09-14 60.77 60.77 59.87 60.06 0.1M
2021-09-13 61.36 61.53 60.88 61.45 0.0M
2021-09-10 61.50 61.50 60.94 61.21 0.1M
2021-09-09 62.34 63.79 62.34 62.88 0.1M
2021-09-08 63.75 63.75 62.23 62.52 0.3M
2021-09-07 62.82 62.88 61.87 62.35 0.2M
2021-09-03 61.11 61.24 60.82 61.24 0.0M
2021-09-02 62.57 62.94 62.50 62.77 0.1M
2021-09-01 62.69 63.26 62.63 62.72 0.1M
2021-08-31 60.71 61.20 60.53 60.92 0.1M
2021-08-30 59.91 60.49 59.79 60.12 0.0M
2021-08-27 59.74 60.92 59.73 60.45 0.0M
2021-08-26 60.20 60.69 60.05 60.23 0.1M
2021-08-25 61.43 61.78 60.62 60.93 0.1M
2021-08-24 60.77 61.67 60.77 61.26 0.1M
2021-08-23 59.78 60.51 59.74 60.37 0.1M
2021-08-20 58.84 59.81 58.84 59.06 0.0M
2021-08-19 59.44 60.79 59.20 59.61 0.1M
2021-08-18 58.95 59.71 58.66 59.29 0.0M
2021-08-17 60.74 60.74 59.48 59.59 0.0M
2021-08-16 61.31 61.70 61.14 61.62 0.1M
2021-08-13 62.79 62.99 62.58 62.83 0.0M
2021-08-12 61.33 62.45 61.17 61.60 0.0M
2021-08-11 61.58 61.99 61.43 61.85 0.0M
2021-08-10 61.33 61.69 61.31 61.60 0.0M
2021-08-09 62.71 62.71 62.38 62.60 0.1M
2021-08-06 63.67 63.73 63.26 63.65 0.0M
2021-08-05 63.25 64.73 63.25 64.50 0.0M
2021-08-04 63.44 63.47 63.06 63.27 0.0M
2021-08-03 64.96 64.96 63.23 63.65 0.1M
2021-08-02 68.20 68.20 66.93 67.24 0.0M
2021-07-30 66.69 66.88 65.33 65.61 0.0M
2021-07-29 68.34 68.64 68.06 68.29 0.2M
2021-07-28 67.11 67.73 66.81 67.53 0.1M
2021-07-27 66.82 66.86 65.91 66.31 0.2M
2021-07-26 67.55 68.06 67.55 67.75 0.0M
2021-07-23 66.72 66.75 66.20 66.42 0.0M
2021-07-22 66.83 66.88 65.75 66.07 0.1M
2021-07-21 64.68 65.89 64.68 65.65 0.1M
2021-07-20 62.42 63.77 62.42 63.65 0.1M
2021-07-19 62.02 62.56 61.74 62.45 0.1M
2021-07-16 65.33 65.34 64.17 64.73 0.0M
2021-07-15 64.50 64.54 64.08 64.31 0.0M
2021-07-14 65.62 65.81 65.31 65.44 0.0M
2021-07-13 67.24 67.24 65.05 65.43 0.0M
2021-07-12 68.15 68.31 67.78 68.17 0.0M
2021-07-09 68.36 69.35 68.03 68.47 0.0M
2021-07-08 67.49 67.55 67.00 67.46 0.0M
2021-07-07 69.85 69.87 68.75 69.06 0.0M
2021-07-06 70.64 70.64 69.86 70.17 0.0M
2021-07-02 70.57 71.25 70.30 71.17 0.0M
2021-07-01 70.36 70.88 70.28 70.56 0.0M
2021-06-30 71.60 71.60 70.18 70.65 0.1M
2021-06-29 70.92 71.02 70.05 70.35 0.1M
2021-06-28 76.17 76.17 72.97 73.36 0.1M
2021-06-25 76.26 76.47 76.18 76.36 0.1M
2021-06-24 78.03 78.03 76.37 76.62 0.0M
2021-06-23 76.40 76.63 75.59 75.81 0.1M
2021-06-22 75.60 76.36 75.37 76.30 0.1M
2021-06-21 74.71 75.53 74.43 75.20 0.3M
2021-06-18 74.31 75.00 73.89 74.78 0.1M
2021-06-17 75.81 76.37 75.54 76.11 0.2M
2021-06-16 77.47 77.51 76.34 76.67 0.1M
2021-06-15 78.10 78.73 77.76 78.37 0.0M
2021-06-14 79.08 79.76 79.07 79.69 0.0M
2021-06-11 79.46 79.81 79.07 79.75 0.0M
2021-06-10 78.49 78.49 77.17 77.48 0.0M
2021-06-09 79.16 79.19 78.34 78.66 0.0M
2021-06-08 75.41 76.72 75.41 76.61 0.1M
2021-06-07 76.64 76.64 75.44 76.49 0.1M
2021-06-04 75.29 75.43 74.81 75.30 0.0M
2021-06-03 75.69 76.16 75.12 76.16 0.1M
2021-06-02 76.91 77.86 76.76 77.21 0.0M
2021-06-01 76.29 76.30 75.62 76.11 0.1M
2021-05-28 75.19 76.18 75.19 75.23 0.0M
2021-05-27 75.09 75.18 74.77 75.05 0.1M
2021-05-26 74.80 75.08 74.31 74.74 0.1M
2021-05-25 74.25 74.63 73.92 74.22 0.1M
2021-05-24 74.28 75.65 74.28 74.82 0.1M
2021-05-21 72.54 73.25 72.33 73.22 0.1M
2021-05-20 71.27 73.22 71.27 73.14 0.0M
2021-05-19 70.85 72.10 70.73 71.78 0.0M
2021-05-18 73.12 73.40 72.48 73.27 0.1M
2021-05-17 73.32 73.49 72.97 73.24 0.1M
2021-05-14 74.14 75.42 73.94 75.25 0.1M
2021-05-13 70.22 71.87 70.22 71.19 0.1M
2021-05-12 71.38 72.29 70.77 70.77 0.1M
2021-05-11 71.57 72.26 70.54 71.78 0.0M
2021-05-10 71.94 72.32 71.68 71.75 0.0M
2021-05-07 70.84 72.28 70.84 71.87 0.0M
2021-05-06 68.31 69.93 68.31 69.63 0.0M
2021-05-05 69.43 69.43 68.49 68.93 0.1M
2021-05-04 70.87 70.87 68.30 68.95 0.0M
2021-05-03 70.59 71.32 70.50 70.65 0.1M
2021-04-30 69.02 69.17 68.05 68.17 0.0M
2021-04-29 70.70 71.04 69.97 71.00 0.0M
2021-04-28 70.72 71.01 70.29 70.82 0.0M
2021-04-27 71.47 71.81 70.56 71.61 0.0M
2021-04-26 72.18 72.55 71.87 72.49 0.1M
2021-04-23 70.26 71.23 70.23 71.12 0.0M
2021-04-22 70.35 71.10 70.16 70.59 0.0M
2021-04-21 67.39 70.10 67.37 70.10 0.1M
2021-04-20 68.72 68.84 67.27 68.10 0.1M
2021-04-19 71.18 72.40 70.63 71.08 0.0M
2021-04-16 70.29 70.51 69.83 70.16 0.0M
2021-04-15 70.85 71.04 70.46 70.92 0.0M
2021-04-14 70.80 71.28 70.80 71.12 0.1M
2021-04-13 68.85 69.61 68.41 69.43 0.0M
2021-04-12 70.21 70.38 69.50 69.61 0.0M
2021-04-09 71.27 71.51 69.89 70.47 0.1M
2021-04-08 71.53 72.45 71.47 72.17 0.1M
2021-04-07 72.53 72.53 71.20 71.58 0.0M
2021-04-06 72.51 72.51 71.36 72.20 0.1M
2021-04-05 72.68 73.60 71.79 73.60 0.1M
2021-04-01 70.88 71.52 70.88 71.48 0.1M
2021-03-31 71.64 71.90 70.67 71.54 0.0M
2021-03-30 71.16 71.54 70.51 71.49 0.0M
2021-03-29 69.96 69.96 68.91 69.58 0.0M
2021-03-26 70.23 71.10 69.75 70.31 0.0M
2021-03-25 69.25 69.72 67.72 69.42 0.1M
2021-03-24 67.61 69.19 67.61 68.89 0.0M
2021-03-23 68.17 68.94 67.90 68.50 0.1M
2021-03-22 69.32 70.36 69.21 70.15 0.1M
2021-03-19 71.70 72.15 70.83 71.05 0.1M
2021-03-18 73.66 74.20 73.16 73.46 0.0M
2021-03-17 72.78 74.64 72.67 74.50 0.1M
2021-03-16 74.22 74.56 73.61 73.94 0.1M
2021-03-15 75.08 75.21 73.57 74.12 0.1M
2021-03-12 74.66 76.46 74.66 76.46 0.1M
2021-03-11 74.30 75.26 73.67 75.18 0.1M
2021-03-10 72.96 73.71 71.94 73.70 0.2M
2021-03-09 71.50 72.27 71.22 72.09 0.1M
2021-03-08 71.98 71.98 70.55 70.86 0.1M
2021-03-05 73.09 73.09 70.07 72.72 0.2M
2021-03-04 73.67 74.58 72.36 73.49 0.1M
2021-03-03 73.13 73.48 72.62 72.97 0.1M
2021-03-02 74.70 75.51 74.48 74.98 0.1M
2021-03-01 73.23 75.55 72.62 75.30 0.2M
2021-02-26 70.40 70.59 68.84 70.52 0.1M
2021-02-25 73.40 73.40 70.49 71.50 0.0M
2021-02-24 73.79 73.82 72.30 73.34 0.0M
2021-02-23 72.75 73.64 71.38 72.35 0.0M
2021-02-22 66.46 68.50 65.82 68.40 0.1M
2021-02-19 67.48 67.56 66.38 66.74 0.1M
2021-02-18 64.35 64.89 63.63 64.32 0.1M
2021-02-17 66.14 66.14 64.42 65.29 0.1M
2021-02-16 67.27 67.64 66.80 67.35 0.1M
2021-02-12 64.76 66.43 64.59 65.93 0.1M
2021-02-11 66.02 66.28 65.60 66.26 0.2M
2021-02-10 66.66 66.95 66.25 66.56 0.1M
2021-02-09 67.07 67.37 66.08 67.32 0.1M
2021-02-08 67.78 68.11 67.24 67.49 0.1M
2021-02-05 67.75 68.11 67.29 68.11 0.1M
2021-02-04 65.81 66.69 65.78 66.69 0.1M
2021-02-03 66.10 66.58 65.62 66.10 0.2M
2021-02-02 66.67 66.67 65.56 66.50 0.0M
2021-02-01 65.53 65.53 63.96 64.51 0.2M
2021-01-29 64.28 65.00 63.58 64.07 0.1M
2021-01-28 65.84 66.69 65.51 66.05 0.3M
2021-01-27 64.52 65.74 64.40 65.27 0.2M
2021-01-26 64.66 65.65 64.55 65.28 0.1M
2021-01-25 64.59 64.59 63.00 64.04 0.1M
2021-01-22 66.49 67.64 66.41 67.62 0.1M
2021-01-21 67.39 67.84 66.70 67.84 0.1M
2021-01-20 68.26 69.43 68.26 68.98 0.0M
2021-01-19 67.64 68.52 67.19 68.52 0.1M
2021-01-15 68.47 68.69 67.76 68.61 0.1M
2021-01-14 68.96 69.92 68.73 69.86 0.1M
2021-01-13 68.85 69.61 68.71 69.50 0.1M
2021-01-12 69.21 70.32 69.04 70.15 0.1M
2021-01-11 68.48 69.00 68.17 69.00 0.5M
2021-01-08 69.45 70.45 69.15 70.44 0.2M
2021-01-07 69.60 70.50 69.24 70.39 0.2M
2021-01-06 72.38 74.03 72.27 73.34 0.1M
2021-01-05 71.28 72.32 70.79 72.29 0.1M
2021-01-04 73.01 73.01 70.34 71.06 0.1M