Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close
2022-04-27	132.40	132.40	132.40	132.40	113.19
2022-04-26	141.60	141.60	141.60	141.60	121.05
2022-04-25	136.80	136.80	136.80	136.80	116.95
2022-04-22	141.60	141.60	141.60	141.60	121.05
2022-04-21	142.00	142.00	142.00	142.00	121.39
2022-04-20	138.80	141.40	138.80	141.40	120.88
2022-04-19	138.60	139.20	138.60	139.20	119.00
2022-04-14	139.60	139.60	138.20	138.20	118.14
2022-04-13	141.00	141.00	137.20	137.20	117.29
2022-04-12	137.00	141.00	137.00	141.00	120.54
2022-04-11	142.40	142.40	139.60	139.60	119.34
2022-04-08	144.80	144.80	142.40	142.40	121.73
2022-04-07	140.60	140.60	140.60	140.60	120.20
2022-04-06	142.80	142.80	142.80	142.80	122.08
2022-04-05	146.80	146.80	142.60	142.60	121.91
2022-04-04	146.20	146.20	146.20	146.20	124.98
2022-04-01	146.20	146.20	146.20	146.20	124.98
2022-03-31	147.00	147.00	144.40	144.40	123.44
2022-03-30	150.00	150.00	146.20	146.20	124.98
2022-03-29	148.80	150.00	148.80	150.00	128.23
2022-03-28	145.40	146.60	145.40	146.60	125.33
2022-03-25	148.00	148.00	144.00	144.00	123.10
2022-03-24	154.60	154.60	147.60	147.60	126.18
2022-03-23	151.40	151.40	146.40	146.40	125.15
2022-03-22	146.40	150.60	146.40	150.60	128.74
2022-03-21	146.40	146.40	145.80	145.80	124.64
2022-03-18	143.20	146.00	143.20	146.00	124.81
2022-03-17	144.20	144.20	143.80	143.80	122.93
2022-03-16	139.20	142.80	139.20	142.80	122.08
2022-03-15	135.20	135.80	135.20	135.80	116.09
2022-03-14	135.20	136.80	135.20	136.80	116.95
2022-03-11	130.80	133.60	130.80	133.60	114.21
2022-03-10	133.60	133.60	130.20	130.20	111.31
2022-03-09	127.00	133.40	127.00	133.40	114.04
2022-03-08	120.80	120.80	120.80	120.80	103.27
2022-03-07	123.20	123.20	123.20	123.20	105.32
2022-03-04	138.00	138.00	138.00	138.00	117.97
2022-03-03	138.00	138.00	138.00	138.00	117.97
2022-03-02	133.80	137.00	133.80	137.00	117.12
2022-03-01	144.00	144.00	136.40	136.40	116.61
2022-02-28	144.20	144.20	144.20	144.20	123.27
2022-02-25	143.00	145.80	143.00	145.80	124.64
2022-02-24	147.40	147.40	147.40	147.40	126.01
2022-02-23	150.20	150.20	147.40	147.40	126.01
2022-02-22	148.40	148.40	148.40	148.40	126.86
2022-02-21	162.60	162.60	156.00	156.00	133.36
2022-02-18	160.60	162.20	160.60	162.20	138.66
2022-02-17	164.00	164.00	159.80	159.80	136.61
2022-02-16	174.80	174.80	164.60	164.60	140.71
2022-02-15	170.40	172.20	170.40	172.20	147.21
2022-02-14	165.80	169.60	165.80	169.60	144.99
2022-02-11	168.80	169.00	168.80	169.00	144.47
2022-02-10	173.40	173.40	170.80	170.80	146.01
2022-02-09	172.00	172.40	172.00	172.40	147.38
2022-02-08	168.00	170.20	168.00	170.20	145.50
2022-02-07	168.60	168.60	168.60	168.60	144.13
2022-02-04	164.40	168.00	164.40	168.00	143.62
2022-02-03	167.40	167.40	164.00	164.00	140.20
2022-02-02	170.80	170.80	169.00	169.00	144.47
2022-02-01	167.20	169.20	167.20	169.20	144.65

← NewerPage 20 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.