Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	105.80	106.20	105.80	106.20	96.358	0
2023-09-19	104.40	105.40	104.40	105.40	95.633	0
2023-09-18	105.40	105.40	105.40	105.40	95.633	0
2023-09-15	108.00	108.00	105.40	105.40	95.633	0
2023-09-14	105.60	106.60	105.60	106.60	96.721	0
2023-09-13	104.80	105.00	104.80	105.00	95.270	0
2023-09-12	106.60	106.60	105.00	105.00	95.270	0
2023-09-11	106.80	106.80	106.00	106.00	96.177	0
2023-09-08	107.60	107.60	106.60	106.60	96.721	0
2023-09-07	109.00	109.00	107.40	107.40	97.447	0
2023-09-06	108.60	108.60	108.60	108.60	98.536	0
2023-09-05	109.60	109.60	108.80	108.80	98.717	0
2023-09-04	111.60	111.60	110.80	110.80	100.53	0
2023-09-01	112.60	112.60	111.20	111.20	100.90	0
2023-08-31	110.80	110.80	110.80	110.80	100.53	0
2023-08-30	109.20	111.00	109.20	111.00	100.71	0
2023-08-29	111.40	111.40	110.00	110.00	99.806	0
2023-08-28	111.40	111.40	111.20	111.20	100.90	0
2023-08-25	110.00	111.20	110.00	111.20	100.90	0
2023-08-24	111.80	111.80	110.00	110.00	99.806	0
2023-08-23	108.60	110.60	108.60	110.60	100.35	0
2023-08-22	108.20	108.80	108.20	108.80	98.717	0
2023-08-21	107.00	107.00	107.00	107.00	97.084	0
2023-08-18	104.40	107.60	104.40	107.60	97.629	0
2023-08-17	109.80	109.80	106.40	106.40	96.540	0
2023-08-16	108.60	110.20	108.60	110.20	99.988	0
2023-08-15	110.00	110.00	109.80	109.80	99.625	0
2023-08-14	107.60	108.60	107.60	108.60	98.536	0
2023-08-11	107.60	107.60	107.60	107.60	97.629	0
2023-08-10	111.00	111.00	109.60	109.60	99.443	0
2023-08-09	110.60	110.60	110.60	110.60	100.35	0
2023-08-08	109.80	110.00	109.80	110.00	99.806	0
2023-08-07	108.80	108.80	108.00	108.00	97.992	0
2023-08-04	108.60	108.60	108.40	108.40	98.355	0
2023-08-03	108.40	108.40	108.40	108.40	98.355	0
2023-08-02	106.00	106.20	106.00	106.20	96.358	0
2023-08-01	105.60	105.60	105.60	105.60	95.814	10
2023-07-31	103.60	103.60	103.60	103.60	93.999	0
2023-07-28	104.40	104.40	103.60	103.60	93.999	0
2023-07-27	105.80	105.80	103.80	103.80	94.181	0
2023-07-26	104.00	105.20	104.00	105.20	95.451	0
2023-07-25	106.40	106.40	106.40	106.40	96.540	0
2023-07-24	110.40	111.60	110.40	111.60	101.26	0
2023-07-21	111.00	111.00	111.00	111.00	100.71	0
2023-07-20	113.40	113.40	111.00	111.00	100.71	0
2023-07-19	111.60	112.80	111.60	112.80	102.35	0
2023-07-18	106.80	111.80	106.80	111.80	101.44	0
2023-07-17	109.60	109.60	107.00	107.00	97.084	0
2023-07-14	110.80	110.80	108.60	108.60	98.536	0
2023-07-13	109.60	109.80	109.60	109.80	99.625	0
2023-07-12	107.20	109.40	107.20	109.40	99.262	0
2023-07-11	109.80	109.80	107.60	107.60	97.629	0
2023-07-10	105.80	109.60	105.80	109.60	99.443	0
2023-07-07	105.60	106.20	105.60	106.20	96.358	0
2023-07-06	106.40	106.40	105.80	105.80	95.995	0
2023-07-05	108.40	108.40	104.80	104.80	95.088	0
2023-07-04	109.60	109.60	109.60	109.60	99.443	0
2023-07-03	111.60	111.60	110.00	110.00	99.806	0
2023-06-30	111.40	111.40	111.40	111.40	101.08	0
2023-06-29	112.40	112.40	109.80	109.80	99.625	0

← NewerPage 14 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.