Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	119.40	120.80	119.40	120.80	109.61	0
2023-12-13	118.60	118.60	117.80	117.80	106.88	0
2023-12-12	120.20	120.20	118.40	118.40	107.43	0
2023-12-11	120.60	120.60	119.80	119.80	108.70	0
2023-12-08	117.80	120.60	117.80	120.60	109.42	0
2023-12-07	119.60	119.60	117.60	117.60	106.70	0
2023-12-06	120.40	120.40	119.40	119.40	108.34	0
2023-12-05	120.00	120.00	119.40	119.40	108.34	0
2023-12-04	122.60	122.60	122.60	122.60	111.24	0
2023-12-01	121.80	122.20	121.80	122.20	110.88	0
2023-11-30	125.00	125.00	121.40	121.40	110.15	0
2023-11-29	125.80	125.80	124.40	124.40	112.87	0
2023-11-28	124.60	124.80	124.60	124.80	113.23	0
2023-11-27	122.40	124.20	122.40	124.20	112.69	0
2023-11-24	122.60	122.60	122.00	122.00	110.69	0
2023-11-23	121.80	121.80	121.60	121.60	110.33	0
2023-11-22	120.60	120.60	120.60	120.60	109.42	0
2023-11-21	120.40	120.40	120.40	120.40	109.24	0
2023-11-20	120.40	120.60	120.40	120.60	109.42	0
2023-11-17	117.60	120.00	117.60	120.00	108.88	0
2023-11-16	116.80	116.80	116.80	116.80	105.98	0
2023-11-15	116.20	116.40	116.20	116.40	105.61	0
2023-11-14	113.60	114.60	113.60	114.60	103.98	0
2023-11-13	114.80	114.80	114.80	114.80	104.16	0
2023-11-10	115.60	115.60	114.40	114.40	103.80	0
2023-11-09	116.40	116.40	115.60	115.60	104.89	0
2023-11-08	114.60	115.80	114.60	115.80	105.07	0
2023-11-07	113.60	113.60	113.60	113.60	103.07	0
2023-11-06	114.80	114.80	113.60	113.60	103.07	0
2023-11-03	113.60	114.40	113.60	114.40	103.80	0
2023-11-02	110.80	112.80	110.80	112.80	102.35	0
2023-11-01	109.20	110.40	109.20	110.40	100.17	0
2023-10-31	109.20	109.20	109.20	109.20	99.080	0
2023-10-30	113.60	113.60	109.00	109.00	98.899	0
2023-10-27	111.60	111.60	111.60	111.60	101.26	0
2023-10-25	112.40	112.40	109.20	109.20	99.080	0
2023-10-24	111.80	111.80	111.80	111.80	101.44	0
2023-10-23	107.60	107.60	107.00	107.00	97.084	0
2023-10-20	107.20	107.20	107.20	107.20	97.266	0
2023-10-19	105.20	106.80	105.20	106.80	96.903	0
2023-10-18	108.40	108.40	104.60	104.60	94.907	0
2023-10-17	108.60	108.60	108.60	108.60	98.536	0
2023-10-16	110.20	110.20	108.60	108.60	98.536	0
2023-10-13	110.20	110.20	110.20	110.20	99.988	0
2023-10-12	113.80	113.80	111.80	111.80	101.44	0
2023-10-11	112.80	113.40	112.80	113.40	102.89	0
2023-10-10	111.80	112.60	111.80	112.60	102.17	0
2023-10-09	112.00	112.00	111.20	111.20	100.90	0
2023-10-06	111.80	111.80	111.60	111.60	101.26	0
2023-10-05	111.60	111.60	111.60	111.60	101.26	0
2023-10-04	111.00	111.20	110.20	111.20	100.90	16
2023-10-03	111.40	111.40	110.40	110.40	100.17	0
2023-10-02	111.80	111.80	111.20	111.20	100.90	0
2023-09-29	112.00	113.00	111.80	111.80	101.44	5
2023-09-28	109.40	110.40	109.40	110.40	100.17	0
2023-09-27	109.20	109.60	109.20	109.60	99.443	0
2023-09-26	109.20	109.20	109.20	109.20	99.080	0
2023-09-25	103.00	103.00	102.20	102.20	92.729	0
2023-09-22	104.60	104.60	103.40	103.40	93.818	0
2023-09-21	105.80	105.80	104.60	104.60	94.907	0

← NewerPage 13 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.