Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	127.80	127.80	127.80	127.80	111.87	0
2022-07-20	130.00	130.00	127.40	127.40	111.52	0
2022-07-19	126.60	128.80	126.60	128.80	112.75	0
2022-07-18	125.40	127.00	125.40	127.00	111.17	0
2022-07-15	122.40	125.20	122.40	125.20	109.60	0
2022-07-14	123.60	123.60	123.60	123.60	108.20	0
2022-07-13	123.60	123.60	123.20	123.20	107.85	0
2022-07-12	124.60	124.60	124.40	124.40	108.90	0
2022-07-11	123.20	123.20	123.20	123.20	107.85	0
2022-07-08	123.80	123.80	123.80	123.80	108.37	0
2022-07-07	124.60	124.60	124.40	124.40	108.90	0
2022-07-06	123.60	123.60	123.60	123.60	108.20	0
2022-07-05	122.00	122.00	122.00	122.00	106.80	0
2022-07-04	122.20	122.20	121.00	121.00	105.92	0
2022-07-01	118.60	120.60	118.60	120.60	105.57	0
2022-06-30	119.60	119.60	119.60	119.60	104.70	0
2022-06-29	118.80	118.80	118.80	118.80	104.00	0
2022-06-28	120.60	120.60	120.60	120.60	105.57	0
2022-06-27	121.00	121.00	121.00	121.00	105.92	0
2022-06-24	120.20	120.20	120.20	120.20	105.22	0
2022-06-23	118.60	118.60	118.60	118.60	103.82	0
2022-06-22	118.20	118.20	118.20	118.20	103.47	0
2022-06-21	119.80	119.80	119.80	119.80	104.87	0
2022-06-20	120.40	120.40	118.60	118.60	103.82	0
2022-06-17	119.00	119.00	119.00	119.00	104.17	0
2022-06-16	122.00	122.00	116.40	116.40	101.89	0
2022-06-15	121.80	122.60	121.80	122.60	107.32	0
2022-06-14	122.40	122.40	121.00	121.00	105.92	0
2022-06-13	122.40	122.40	122.40	122.40	107.15	0
2022-06-10	132.60	132.60	127.20	127.20	111.35	0
2022-06-09	134.80	134.80	134.80	134.80	118.00	0
2022-06-08	135.60	135.60	134.40	134.40	117.65	0
2022-06-07	135.60	135.60	135.60	135.60	118.70	0
2022-06-03	134.80	134.80	134.80	134.80	118.00	0
2022-06-02	134.00	134.00	134.00	134.00	117.30	0
2022-06-01	136.00	136.00	136.00	136.00	119.05	0
2022-05-31	135.00	135.00	135.00	135.00	118.18	0
2022-05-30	134.60	135.80	134.60	135.80	118.88	0
2022-05-27	130.20	130.20	130.20	130.20	113.97	0
2022-05-26	128.60	130.20	128.60	130.20	113.97	0
2022-05-25	129.40	129.40	128.40	128.40	112.40	0
2022-05-24	129.80	129.80	129.80	129.80	113.62	0
2022-05-23	133.60	133.60	130.00	130.00	113.80	0
2022-05-20	129.40	129.40	129.40	129.40	113.27	0
2022-05-19	129.80	129.80	129.80	129.80	110.96	0
2022-05-18	133.40	133.40	131.00	131.00	111.99	0
2022-05-17	130.60	130.60	130.60	130.60	111.65	0
2022-05-16	127.80	127.80	127.80	127.80	109.25	0
2022-05-13	122.60	127.00	122.60	127.00	108.57	0
2022-05-12	122.60	124.00	121.00	121.00	103.44	104
2022-05-11	121.80	121.80	121.80	121.80	104.12	0
2022-05-10	124.40	124.40	121.20	121.20	103.61	0
2022-05-09	124.00	124.00	123.60	123.60	105.66	0
2022-05-06	125.60	125.60	125.60	125.60	107.37	0
2022-05-05	127.60	127.60	127.60	127.60	109.08	0
2022-05-04	127.60	127.60	127.60	127.60	109.08	0
2022-05-03	130.40	130.40	126.80	126.80	108.40	0
2022-05-02	133.20	133.20	130.40	130.40	111.48	0
2022-04-29	133.60	133.60	133.00	133.00	113.70	37
2022-04-28	130.40	130.40	130.40	130.40	111.48	0

← NewerPage 19 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.