Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	86.600	88.900	86.600	88.900	77.821	0
2022-10-12	87.400	88.100	87.400	88.100	77.121	0
2022-10-11	87.300	87.400	87.300	87.400	76.508	0
2022-10-10	86.600	88.500	86.600	88.500	77.471	0
2022-10-07	91.100	91.100	88.500	88.500	77.471	0
2022-10-06	91.400	92.200	91.400	92.200	80.710	0
2022-10-05	92.300	92.300	91.000	91.000	79.660	0
2022-10-04	87.500	91.900	87.500	91.900	80.448	0
2022-10-03	83.600	85.900	83.600	85.900	75.195	0
2022-09-30	83.300	84.200	83.300	84.200	73.707	0
2022-09-29	82.100	83.100	82.100	83.100	72.744	0
2022-09-28	82.900	82.900	80.900	82.100	71.869	20
2022-09-27	85.700	85.700	83.600	83.600	73.182	0
2022-09-26	85.900	85.900	85.500	85.500	74.845	0
2022-09-23	86.900	86.900	86.200	86.200	75.458	0
2022-09-22	86.900	87.100	86.900	87.100	76.246	0
2022-09-21	87.900	88.200	87.900	88.200	77.209	0
2022-09-20	91.000	91.000	88.300	88.300	77.296	0
2022-09-19	91.000	91.100	91.000	91.100	79.747	0
2022-09-16	92.700	92.700	92.200	92.200	80.710	0
2022-09-15	93.300	93.300	92.900	92.900	81.323	0
2022-09-14	93.600	93.600	92.800	92.800	81.235	0
2022-09-13	99.000	99.000	94.400	94.400	82.636	0
2022-09-12	97.800	98.000	97.800	98.000	85.787	0
2022-09-09	96.400	96.600	96.400	96.600	84.562	0
2022-09-08	95.200	95.400	95.200	95.400	83.511	0
2022-09-07	96.500	96.500	95.300	95.300	83.424	0
2022-09-06	97.600	98.300	96.800	96.800	84.737	20
2022-09-05	98.900	98.900	97.200	97.200	85.087	0
2022-09-02	97.900	100.40	97.900	100.40	87.888	0
2022-09-01	98.700	98.700	97.800	97.800	85.612	0
2022-08-31	102.00	102.00	100.60	100.60	88.063	0
2022-08-30	101.20	101.20	101.20	101.20	88.589	0
2022-08-29	101.00	101.20	101.00	101.20	88.589	0
2022-08-26	106.00	106.00	101.20	101.20	88.589	0
2022-08-25	106.60	106.60	105.20	105.20	92.090	0
2022-08-24	105.60	105.60	105.40	105.40	92.265	0
2022-08-23	105.40	105.40	105.00	105.00	91.915	0
2022-08-22	109.20	109.20	106.80	106.80	93.491	0
2022-08-19	111.80	111.80	110.00	110.00	96.292	0
2022-08-18	112.20	112.20	112.20	112.20	98.218	0
2022-08-17	112.80	113.00	112.80	113.00	98.918	0
2022-08-16	112.60	112.80	112.60	112.80	98.743	0
2022-08-15	113.60	113.60	112.40	112.40	98.393	0
2022-08-12	113.40	113.40	113.00	113.00	98.918	0
2022-08-11	112.40	112.40	112.40	112.40	98.393	0
2022-08-10	110.00	110.00	110.00	110.00	96.292	0
2022-08-09	110.60	110.60	109.80	109.80	96.117	0
2022-08-08	111.00	111.00	110.20	110.20	96.467	0
2022-08-05	112.00	112.00	109.60	109.60	95.942	0
2022-08-04	110.60	111.60	110.60	111.60	97.693	0
2022-08-03	110.20	110.20	110.20	110.20	96.467	0
2022-08-02	113.60	113.60	110.40	110.40	96.642	0
2022-08-01	109.00	109.00	109.00	109.00	95.417	0
2022-07-29	110.40	110.40	109.00	109.00	95.417	0
2022-07-28	115.00	115.00	109.40	109.40	95.767	0
2022-07-27	115.40	115.40	115.00	115.00	100.67	0
2022-07-26	122.80	122.80	116.20	116.20	101.72	0
2022-07-25	128.00	128.00	126.80	126.80	111.00	0
2022-07-22	128.40	128.40	127.40	127.40	111.52	0

← NewerPage 18 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.