Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.800	24.300	23.800	24.300	24.300	0
2026-07-23	24.650	24.650	23.600	23.950	23.950	123
2026-07-22	21.850	24.750	21.850	24.400	24.400	0
2026-07-21	22.500	22.500	21.950	21.950	21.950	0
2026-07-20	21.750	22.700	21.750	22.700	22.700	0
2026-07-17	21.600	21.800	21.600	21.800	21.800	15
2026-07-16	20.650	21.750	20.650	21.550	21.550	29
2026-07-15	19.260	20.650	19.260	20.650	20.650	0
2026-07-14	19.980	19.980	19.340	19.400	19.400	0
2026-07-13	19.120	20.300	19.120	20.300	20.300	245
2026-07-10	19.420	19.420	18.980	19.200	19.200	0
2026-07-09	20.650	20.650	19.360	19.360	19.360	0
2026-07-08	21.050	21.050	20.450	20.450	20.450	0
2026-07-07	21.000	21.200	21.000	21.050	21.050	0
2026-07-06	21.600	21.600	20.450	20.700	20.700	414
2026-07-03	20.800	21.350	20.800	21.350	21.350	0
2026-07-02	20.450	20.900	20.250	20.900	20.900	0
2026-07-01	19.180	20.100	19.180	20.100	20.100	0
2026-06-30	20.450	20.450	19.740	19.740	19.740	222
2026-06-29	20.200	20.800	20.200	20.450	20.450	0
2026-06-26	20.550	20.900	20.100	20.900	20.900	444
2026-06-25	20.700	21.300	20.700	21.050	21.050	0
2026-06-24	21.250	21.250	20.450	20.800	20.800	222
2026-06-23	19.940	20.950	19.900	20.950	20.950	1,110
2026-06-22	20.600	20.600	20.150	20.200	20.200	444
2026-06-19	20.400	20.800	20.400	20.750	20.750	444
2026-06-18	20.400	20.600	20.250	20.550	20.550	222
2026-06-17	20.750	20.850	20.550	20.600	20.600	444
2026-06-16	20.650	21.100	20.500	21.100	21.100	222
2026-06-15	21.300	21.300	20.350	20.600	20.600	92
2026-06-12	22.400	22.400	20.650	20.650	20.650	1,044
2026-06-11	22.050	22.100	21.900	21.950	21.950	0
2026-06-10	22.650	22.650	22.350	22.400	22.400	222
2026-06-09	23.050	23.050	22.600	23.000	23.000	444
2026-06-08	23.000	23.550	22.950	23.550	23.550	0
2026-06-05	22.950	23.800	22.950	23.600	23.600	96
2026-06-04	23.200	23.200	22.800	22.850	22.850	0
2026-06-03	24.000	24.000	23.100	23.200	23.200	222
2026-06-02	25.300	25.300	23.950	23.950	23.950	334
2026-06-01	25.450	25.450	24.700	25.200	25.200	0
2026-05-29	25.250	25.300	24.750	25.200	25.200	222
2026-05-28	25.400	26.400	25.100	25.200	25.200	327
2026-05-27	25.200	25.700	25.200	25.400	25.400	0
2026-05-26	25.450	25.650	25.450	25.550	25.550	0
2026-05-25	26.050	26.050	25.250	25.250	25.250	47
2026-05-22	25.850	26.300	25.650	25.950	25.950	347
2026-05-21	25.650	26.150	25.600	25.950	25.950	222
2026-05-20	25.100	25.300	24.650	25.300	25.300	0
2026-05-19	24.650	25.150	24.200	24.200	24.200	0
2026-05-18	22.800	24.300	22.800	24.300	24.300	222
2026-05-15	22.800	22.900	22.250	22.900	22.900	220
2026-05-14	23.150	23.150	22.600	22.750	22.750	222
2026-05-13	23.600	23.750	22.800	22.800	22.800	0
2026-05-12	24.050	24.050	23.850	23.950	23.950	222
2026-05-11	24.750	24.750	23.750	24.250	24.250	0
2026-05-08	23.600	25.100	23.600	24.800	24.800	0
2026-05-07	23.700	24.250	22.750	24.250	24.250	397
2026-05-06	24.050	24.750	23.800	23.800	23.800	444
2026-05-05	23.800	24.800	23.800	23.850	23.850	0
2026-05-04	24.450	24.700	24.100	24.100	24.100	0

← NewerPage 2 of 5 · 252 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.