Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	92.800	93.800	92.800	93.600	88.843	0
2024-08-29	92.600	92.900	92.300	92.900	88.179	0
2024-08-28	93.800	93.800	92.300	92.300	87.609	0
2024-08-27	95.800	95.800	93.800	93.800	89.033	0
2024-08-26	95.500	95.500	95.000	95.500	90.647	0
2024-08-23	95.100	95.400	94.400	95.400	90.552	0
2024-08-22	95.800	95.800	95.000	95.000	90.172	0
2024-08-21	95.700	95.900	95.100	95.400	90.552	0
2024-08-20	95.900	95.900	95.000	95.000	90.172	0
2024-08-19	95.400	96.100	95.200	96.100	91.216	0
2024-08-16	96.000	96.000	95.300	95.300	90.457	0
2024-08-15	95.800	95.900	94.700	95.300	90.457	0
2024-08-14	94.900	95.800	94.500	95.500	90.647	0
2024-08-13	94.000	94.600	93.900	94.600	89.793	0
2024-08-12	94.000	94.100	93.400	93.900	89.128	0
2024-08-09	94.300	95.000	93.900	94.000	89.223	0
2024-08-08	94.400	94.400	94.000	94.400	89.603	0
2024-08-07	94.200	94.600	93.900	94.100	89.318	0
2024-08-06	93.400	94.100	93.300	94.100	89.318	0
2024-08-05	94.900	94.900	91.200	93.100	88.369	70
2024-08-02	95.000	95.100	94.600	95.100	90.267	0
2024-08-01	96.000	96.000	95.000	95.000	90.172	0
2024-07-31	95.600	95.700	95.100	95.300	90.457	0
2024-07-30	95.900	95.900	95.000	95.200	90.362	0
2024-07-29	94.800	96.300	94.800	95.300	90.457	0
2024-07-26	94.400	94.400	93.700	94.200	89.413	0
2024-07-25	94.300	94.300	92.100	93.000	88.274	0
2024-07-24	96.700	96.700	94.200	94.600	89.793	0
2024-07-23	100.20	100.20	95.100	95.100	90.267	44
2024-07-22	98.300	98.500	98.300	98.300	93.304	0
2024-07-19	105.60	105.60	104.40	104.40	99.094	0
2024-07-18	105.60	106.20	105.20	105.20	99.854	0
2024-07-17	106.60	106.60	105.00	105.00	99.664	0
2024-07-16	106.40	106.40	105.60	106.00	100.61	0
2024-07-15	107.40	107.40	105.80	105.80	100.42	0
2024-07-12	107.80	107.80	106.00	107.40	101.94	0
2024-07-11	106.40	106.80	105.80	106.80	101.37	0
2024-07-10	106.00	106.40	105.40	106.40	100.99	0
2024-07-09	108.40	108.60	106.00	106.00	100.61	0
2024-07-08	107.80	110.00	107.80	109.40	103.84	0
2024-07-05	108.00	108.80	107.60	107.60	102.13	0
2024-07-04	108.60	108.60	107.40	107.40	101.94	0
2024-07-03	107.20	108.20	107.20	108.20	102.70	0
2024-07-02	105.60	105.60	105.60	105.60	100.23	0
2024-07-01	107.20	107.20	105.80	105.80	100.42	0
2024-06-28	108.40	108.40	106.20	106.20	100.80	0
2024-06-27	107.00	108.40	107.00	107.80	102.32	63
2024-06-26	107.80	107.80	107.00	107.00	101.56	0
2024-06-25	107.80	107.80	107.60	107.60	102.13	0
2024-06-24	108.20	108.60	108.20	108.60	103.08	0
2024-06-21	108.40	108.40	107.80	107.80	102.32	0
2024-06-20	105.80	109.20	105.80	109.20	103.65	0
2024-06-19	107.40	107.40	106.00	106.00	100.61	0
2024-06-18	108.40	108.40	107.80	107.80	102.32	0
2024-06-17	107.40	108.40	107.40	108.40	102.89	0
2024-06-14	109.40	109.40	106.80	106.80	101.37	0
2024-06-13	109.80	109.80	109.40	109.40	103.84	0
2024-06-12	109.40	109.60	109.40	109.60	104.03	0
2024-06-11	111.00	111.00	109.40	109.40	103.84	0
2024-06-10	110.60	111.00	110.60	111.00	105.36	0

← NewerPage 10 of 22 · 1,274 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.