Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	167.20	169.20	167.20	169.20	144.65	0
2022-01-31	160.60	164.00	160.60	164.00	140.20	0
2022-01-28	158.80	158.80	158.80	158.80	135.75	0
2022-01-27	158.40	159.80	158.40	159.80	136.61	72
2022-01-26	158.20	158.80	158.20	158.80	135.75	0
2022-01-25	154.80	157.00	154.80	157.00	134.22	0
2022-01-24	160.80	160.80	156.40	156.40	133.70	0
2022-01-21	167.00	167.00	163.20	163.20	139.52	0
2022-01-20	168.20	169.80	168.20	169.80	145.16	0
2022-01-19	164.60	168.40	164.60	168.40	143.96	0
2022-01-18	165.80	167.40	165.80	167.40	143.11	0
2022-01-17	167.80	167.80	167.60	167.60	143.28	0
2022-01-14	169.60	169.60	168.80	168.80	144.30	0
2022-01-13	170.80	171.20	170.80	171.20	146.36	0
2022-01-12	170.80	172.20	170.80	172.20	147.21	0
2022-01-11	172.80	172.80	169.40	169.40	144.82	0
2022-01-10	169.60	171.40	169.60	171.40	146.53	0
2022-01-07	170.60	170.60	170.60	170.60	145.84	0
2022-01-06	175.00	176.60	175.00	176.60	150.97	0
2022-01-05	175.80	176.20	175.80	176.20	150.63	0
2022-01-04	181.80	181.80	176.40	176.40	150.80	0
2022-01-03	181.80	181.80	181.80	181.80	155.42	0
2021-12-30	183.60	183.60	181.60	181.60	155.25	0
2021-12-29	182.20	183.20	182.20	183.20	156.61	0
2021-12-28	177.80	182.20	177.80	182.20	155.76	0
2021-12-27	174.40	178.00	174.40	178.00	152.17	0
2021-12-23	172.40	175.00	172.40	175.00	149.60	0
2021-12-22	170.20	171.60	170.20	171.60	146.70	0
2021-12-21	167.80	169.40	167.80	169.40	144.82	0
2021-12-20	166.80	166.80	166.80	166.80	142.59	0
2021-12-17	164.20	168.20	164.20	168.20	143.79	0
2021-12-16	171.00	171.00	166.60	166.60	142.42	0
2021-12-15	165.60	166.20	165.60	166.20	142.08	0
2021-12-14	172.40	172.40	166.00	166.00	141.91	0
2021-12-13	174.00	174.00	172.40	172.40	147.38	0
2021-12-10	175.40	175.40	173.00	173.00	147.89	0
2021-12-09	180.60	180.60	177.00	177.00	151.31	0
2021-12-08	181.20	181.20	179.60	179.60	153.54	0
2021-12-07	178.40	181.00	178.40	181.00	154.73	0
2021-12-06	176.60	176.60	176.20	176.20	150.63	0
2021-12-03	181.00	181.00	175.40	175.40	149.95	0
2021-12-02	184.60	184.60	180.20	180.20	154.05	0
2021-12-01	182.60	185.80	182.60	185.80	158.84	0
2021-11-30	175.20	179.40	175.20	179.40	153.37	0
2021-11-29	174.00	176.80	174.00	176.80	151.14	0
2021-11-26	172.60	172.60	172.60	172.60	147.55	0
2021-11-25	178.60	179.00	178.60	179.00	153.02	0
2021-11-24	180.00	180.00	178.60	178.60	152.68	0
2021-11-23	184.00	184.00	180.60	180.60	154.39	0
2021-11-22	187.20	187.20	187.20	187.20	160.03	0
2021-11-19	186.20	186.80	186.20	186.80	159.69	0
2021-11-18	188.20	188.20	185.80	185.80	158.84	0
2021-11-17	189.00	189.20	189.00	189.20	161.74	0
2021-11-16	190.40	190.40	189.60	189.60	162.09	0
2021-11-15	189.00	190.00	189.00	190.00	162.43	0
2021-11-12	188.60	188.60	188.20	188.20	160.89	0
2021-11-11	186.60	187.60	186.60	187.60	160.38	0
2021-11-10	190.80	190.80	187.80	187.80	160.55	0
2021-11-09	194.40	194.40	191.20	191.20	163.45	0
2021-11-08	197.20	197.20	195.00	195.00	166.70	0

← NewerPage 21 of 22 · 1,276 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.