Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	138.00	138.00	136.60	136.60	119.58	0
2023-03-31	139.60	139.60	139.00	139.00	121.68	0
2023-03-30	139.80	139.80	139.80	139.80	122.38	0
2023-03-29	136.20	137.20	136.20	137.20	120.10	0
2023-03-28	138.40	138.40	135.00	135.00	118.18	0
2023-03-27	136.20	136.20	136.20	136.20	119.23	0
2023-03-24	127.40	127.40	127.40	127.40	111.52	0
2023-03-23	127.40	127.40	127.40	127.40	111.52	0
2023-03-22	126.80	126.80	126.20	126.20	110.47	0
2023-03-21	125.60	125.60	125.60	125.60	109.95	0
2023-03-20	117.40	117.40	117.40	117.40	102.77	0
2023-03-17	120.20	120.20	119.40	119.40	104.52	0
2023-03-16	117.80	119.60	117.80	119.60	104.70	0
2023-03-15	117.60	117.60	116.00	116.00	101.54	0
2023-03-14	116.20	116.20	116.20	116.20	101.72	0
2023-03-13	123.20	123.20	115.80	115.80	101.37	0
2023-03-10	122.20	123.60	122.20	123.60	108.20	0
2023-03-09	123.80	123.80	123.80	123.80	108.37	0
2023-03-08	123.80	123.80	123.60	123.60	108.20	0
2023-03-07	129.00	129.00	129.00	129.00	112.92	0
2023-03-06	129.60	129.60	128.00	128.00	112.05	0
2023-03-03	126.00	129.20	126.00	129.20	113.10	0
2023-03-02	126.00	126.00	126.00	126.00	110.30	0
2023-03-01	124.00	126.20	124.00	126.20	110.47	0
2023-02-28	122.40	123.00	122.40	123.00	107.67	0
2023-02-27	124.00	124.00	123.40	123.40	108.02	0
2023-02-24	127.40	127.40	123.00	123.00	107.67	0
2023-02-23	124.80	124.80	124.80	124.80	109.25	0
2023-02-22	125.60	125.60	124.80	124.80	109.25	0
2023-02-21	125.20	125.40	125.20	125.40	109.77	0
2023-02-20	126.40	126.40	125.60	125.60	109.95	0
2023-02-17	126.40	126.40	126.40	126.40	110.65	0
2023-02-16	126.60	126.60	125.60	125.60	109.95	0
2023-02-15	123.40	125.20	123.40	125.20	109.60	0
2023-02-14	126.20	126.20	125.00	125.00	109.42	0
2023-02-13	123.40	124.60	123.40	124.60	109.07	0
2023-02-10	125.20	125.20	122.80	122.80	107.50	0
2023-02-09	126.60	126.60	124.60	124.60	109.07	0
2023-02-08	126.80	126.80	125.80	125.80	110.12	0
2023-02-07	125.80	125.80	125.80	125.80	110.12	0
2023-02-06	129.20	129.20	129.20	129.20	113.10	0
2023-02-03	130.80	131.00	130.80	131.00	114.67	2
2023-02-02	126.80	126.80	126.80	126.80	111.00	0
2023-02-01	128.20	128.20	126.80	126.80	111.00	0
2023-01-31	126.60	126.60	126.60	126.60	110.82	0
2023-01-30	126.60	126.60	126.60	126.60	110.82	0
2023-01-27	127.80	127.80	127.80	127.80	111.87	0
2023-01-26	126.80	126.80	126.80	126.80	111.00	0
2023-01-25	129.40	129.40	125.60	125.60	109.95	0
2023-01-24	130.60	130.60	128.40	128.40	112.40	0
2023-01-23	129.60	129.60	129.60	129.60	113.45	0
2023-01-20	129.40	129.40	129.40	129.40	113.27	0
2023-01-19	127.00	127.00	126.00	126.00	110.30	0
2023-01-18	131.20	131.20	127.60	127.60	111.70	0
2023-01-17	130.40	130.40	130.40	130.40	114.15	0
2023-01-16	127.80	128.60	127.80	128.60	112.57	0
2023-01-13	127.20	127.20	127.20	127.20	111.35	0
2023-01-12	125.00	125.00	125.00	125.00	109.42	0
2023-01-11	121.60	121.60	121.60	121.60	106.45	0
2023-01-10	121.60	121.60	121.60	121.60	106.45	0

← NewerPage 16 of 22 · 1,275 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.