Amadeus Fire AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.000	16.160	15.800	15.800	15.800	0
2026-10-15	15.700	15.800	15.300	15.300	15.300	0
2026-10-14	16.480	16.480	15.960	15.960	15.960	0
2026-10-13	17.140	17.140	16.440	16.440	16.440	0
2026-10-12	17.140	17.140	16.760	16.940	16.940	0
2026-10-09	17.460	17.560	17.180	17.220	17.220	0
2026-10-08	16.740	17.020	16.740	16.960	16.960	0
2026-10-07	16.460	17.540	16.460	16.960	16.960	0
2026-10-06	16.120	16.640	16.120	16.240	16.240	0
2026-10-05	16.060	16.060	15.780	15.920	15.920	0
2026-10-02	16.200	16.520	16.200	16.360	16.360	0
2026-10-01	16.380	16.380	16.120	16.120	16.120	0
2026-09-30	16.380	16.680	16.360	16.380	16.380	0
2026-09-29	16.620	16.820	16.520	16.820	16.820	0
2026-09-28	16.920	17.020	16.720	16.720	16.720	0
2026-09-25	17.020	17.080	16.760	16.980	16.980	0
2026-09-24	18.360	18.360	17.700	17.880	17.880	0
2026-09-23	17.200	18.820	17.200	18.040	18.040	0
2026-09-22	16.960	17.080	16.960	17.080	17.080	0
2026-09-21	17.380	17.380	17.220	17.220	17.220	0
2026-09-18	17.780	17.800	17.620	17.620	17.620	0
2026-09-17	17.820	17.820	17.620	17.640	17.640	0
2026-09-16	17.100	17.380	17.100	17.380	17.380	0
2026-09-15	17.700	17.700	17.480	17.480	17.480	0
2026-09-14	18.460	18.460	17.780	17.780	17.780	0
2026-09-11	18.620	18.640	18.600	18.600	18.600	0
2026-09-10	19.000	19.000	18.840	18.840	18.840	0
2026-09-09	19.360	19.360	19.080	19.100	19.100	0
2026-09-08	19.400	19.500	19.240	19.500	19.500	0
2026-09-07	19.640	19.640	19.640	19.640	19.640	0
2026-09-04	19.940	19.940	19.580	19.640	19.640	0
2026-09-03	19.720	19.800	19.720	19.720	19.720	0
2026-09-02	20.200	20.400	19.840	20.400	20.400	0
2026-09-01	20.550	20.550	19.960	20.250	20.250	0
2026-08-31	20.300	20.500	20.300	20.500	20.500	0
2026-08-28	20.850	20.950	20.550	20.700	20.700	245
2026-08-27	21.300	21.300	20.950	21.000	21.000	0
2026-08-26	21.550	21.550	21.250	21.550	21.550	0
2026-08-25	21.700	21.700	21.600	21.600	21.600	0
2026-08-24	21.700	21.800	21.650	21.800	21.800	0
2026-08-21	22.000	22.000	21.600	21.800	21.800	133
2026-08-20	22.400	22.400	21.950	22.100	22.100	0
2026-08-19	21.800	21.850	21.700	21.700	21.700	0
2026-08-18	22.550	22.550	21.800	21.800	21.800	0
2026-08-17	22.900	22.900	22.350	22.400	22.400	0
2026-08-14	23.100	23.200	22.900	23.150	23.150	245
2026-08-13	22.650	22.750	22.550	22.750	22.750	0
2026-08-12	22.850	23.000	22.450	22.450	22.450	50
2026-08-11	22.750	22.850	22.600	22.850	22.850	0
2026-08-10	22.200	22.550	22.200	22.450	22.450	0
2026-08-07	21.850	21.950	21.850	21.950	21.950	0
2026-08-06	21.900	22.150	21.850	21.850	21.850	490
2026-08-05	20.350	21.800	20.350	21.700	21.700	245
2026-08-04	21.350	21.350	21.150	21.200	21.200	0
2026-08-03	22.250	22.250	21.700	21.700	21.700	0
2026-07-31	22.200	22.550	22.200	22.200	22.200	0
2026-07-30	24.300	24.300	23.050	23.050	23.050	0
2026-07-29	23.000	24.450	23.000	24.450	24.450	0
2026-07-28	24.650	26.600	24.650	26.600	26.600	245
2026-07-27	24.450	24.500	24.300	24.450	24.450	0

Page 1 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	4.0300 EUR
2024-05-16	5.0000 EUR
2023-05-18	4.5000 EUR
2022-05-20	3.0400 EUR
2021-05-28	1.5500 EUR
2020-05-25	5.0000 EUR
2019-05-24	4.6600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.