Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 112.20 | 112.20 | 111.40 | 111.40 | 105.74 | 0 |
| 2024-06-06 | 112.60 | 112.60 | 112.00 | 112.00 | 106.31 | 0 |
| 2024-06-05 | 111.00 | 112.00 | 111.00 | 112.00 | 106.31 | 0 |
| 2024-06-04 | 110.40 | 111.60 | 110.40 | 111.60 | 105.93 | 0 |
| 2024-06-03 | 111.60 | 111.60 | 110.80 | 110.80 | 105.17 | 0 |
| 2024-05-31 | 110.80 | 111.20 | 110.80 | 111.20 | 105.55 | 0 |
| 2024-05-30 | 109.20 | 110.80 | 109.20 | 110.80 | 105.17 | 0 |
| 2024-05-29 | 110.20 | 110.20 | 109.60 | 109.60 | 104.03 | 0 |
| 2024-05-28 | 112.40 | 112.40 | 110.20 | 110.20 | 104.60 | 0 |
| 2024-05-27 | 111.40 | 112.20 | 111.40 | 112.20 | 106.50 | 0 |
| 2024-05-24 | 110.60 | 111.60 | 110.60 | 111.60 | 105.93 | 0 |
| 2024-05-23 | 110.20 | 111.00 | 110.20 | 111.00 | 105.36 | 0 |
| 2024-05-22 | 109.20 | 110.20 | 109.20 | 110.20 | 104.60 | 0 |
| 2024-05-21 | 108.80 | 109.60 | 108.80 | 109.60 | 104.03 | 0 |
| 2024-05-20 | 109.20 | 109.20 | 109.00 | 109.00 | 103.46 | 0 |
| 2024-05-17 | 110.60 | 110.60 | 108.60 | 108.60 | 103.08 | 0 |
| 2024-05-16 | 110.80 | 110.80 | 110.20 | 110.20 | 104.60 | 0 |
| 2024-05-15 | 113.40 | 113.40 | 113.40 | 113.40 | 102.89 | 0 |
| 2024-05-14 | 114.60 | 114.60 | 113.40 | 113.40 | 102.89 | 0 |
| 2024-05-13 | 113.40 | 113.60 | 113.40 | 113.60 | 103.07 | 0 |
| 2024-05-10 | 113.00 | 113.40 | 113.00 | 113.40 | 102.89 | 0 |
| 2024-05-09 | 112.60 | 112.60 | 112.60 | 112.60 | 102.17 | 0 |
| 2024-05-08 | 112.40 | 112.40 | 112.40 | 112.40 | 101.98 | 0 |
| 2024-05-07 | 112.20 | 112.40 | 112.20 | 112.40 | 101.98 | 0 |
| 2024-05-06 | 112.00 | 112.00 | 111.80 | 111.80 | 101.44 | 0 |
| 2024-05-03 | 111.80 | 111.80 | 111.80 | 111.80 | 101.44 | 0 |
| 2024-05-02 | 113.00 | 113.00 | 111.80 | 111.80 | 101.44 | 0 |
| 2024-04-30 | 116.00 | 116.00 | 113.00 | 113.00 | 102.53 | 0 |
| 2024-04-29 | 115.20 | 115.20 | 115.20 | 115.20 | 104.52 | 0 |
| 2024-04-26 | 113.80 | 115.20 | 113.80 | 115.20 | 104.52 | 0 |
| 2024-04-25 | 116.00 | 116.00 | 113.60 | 113.60 | 103.07 | 0 |
| 2024-04-24 | 116.80 | 116.80 | 115.80 | 115.80 | 105.07 | 0 |
| 2024-04-23 | 117.00 | 117.00 | 116.20 | 116.20 | 105.43 | 0 |
| 2024-04-22 | 116.60 | 116.60 | 116.60 | 116.60 | 105.79 | 0 |
| 2024-04-19 | 116.60 | 116.60 | 116.20 | 116.20 | 105.43 | 0 |
| 2024-04-18 | 116.40 | 116.60 | 116.40 | 116.60 | 105.79 | 0 |
| 2024-04-17 | 116.20 | 117.00 | 116.20 | 117.00 | 106.16 | 0 |
| 2024-04-16 | 119.20 | 119.20 | 116.00 | 116.00 | 105.25 | 0 |
| 2024-04-15 | 124.00 | 124.00 | 120.40 | 120.40 | 109.24 | 0 |
| 2024-04-12 | 125.00 | 125.00 | 123.60 | 123.60 | 112.15 | 0 |
| 2024-04-11 | 124.40 | 125.00 | 124.40 | 125.00 | 113.42 | 0 |
| 2024-04-10 | 123.80 | 124.00 | 123.80 | 124.00 | 112.51 | 0 |
| 2024-04-09 | 121.40 | 123.80 | 121.40 | 123.80 | 112.33 | 0 |
| 2024-04-08 | 120.40 | 121.80 | 120.40 | 121.80 | 110.51 | 0 |
| 2024-04-05 | 117.80 | 117.80 | 117.80 | 117.80 | 106.88 | 0 |
| 2024-04-04 | 118.20 | 118.20 | 118.00 | 118.00 | 107.06 | 0 |
| 2024-04-03 | 119.80 | 119.80 | 118.20 | 118.20 | 107.25 | 2 |
| 2024-04-02 | 120.40 | 120.40 | 119.40 | 119.40 | 108.34 | 0 |
| 2024-03-28 | 120.80 | 120.80 | 120.00 | 120.00 | 108.88 | 0 |
| 2024-03-27 | 120.60 | 120.60 | 120.20 | 120.20 | 109.06 | 0 |
| 2024-03-26 | 120.40 | 120.40 | 118.80 | 118.80 | 107.79 | 0 |
| 2024-03-25 | 120.80 | 120.80 | 120.80 | 120.80 | 109.61 | 0 |
| 2024-03-22 | 122.00 | 122.00 | 120.60 | 120.60 | 109.42 | 0 |
| 2024-03-21 | 123.80 | 123.80 | 121.60 | 121.60 | 110.33 | 0 |
| 2024-03-20 | 121.20 | 122.60 | 121.20 | 122.60 | 111.24 | 0 |
| 2024-03-19 | 120.40 | 120.40 | 120.40 | 120.40 | 109.24 | 0 |
| 2024-03-18 | 110.80 | 111.20 | 110.80 | 111.20 | 100.90 | 0 |
| 2024-03-15 | 109.00 | 109.00 | 109.00 | 109.00 | 98.899 | 0 |
| 2024-03-14 | 110.20 | 110.20 | 108.00 | 108.00 | 97.992 | 0 |
| 2024-03-13 | 110.00 | 110.00 | 109.80 | 109.80 | 99.625 | 0 |
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.