Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	38.650	38.650	37.300	37.300	37.300	0
2026-02-02	38.950	38.950	38.750	38.850	38.850	0
2026-01-30	37.700	38.200	37.700	38.150	38.150	0
2026-01-29	38.050	38.050	37.150	37.350	37.350	151
2026-01-28	40.050	40.050	39.150	39.300	39.300	387
2026-01-27	40.650	40.650	39.400	39.400	39.400	0
2026-01-26	40.850	40.850	40.100	40.450	40.450	0
2026-01-23	40.150	40.700	40.050	40.700	40.700	0
2026-01-22	39.200	40.550	39.200	40.450	40.450	0
2026-01-21	39.150	39.150	38.450	39.000	39.000	178
2026-01-20	41.050	41.050	39.600	39.600	39.600	0
2026-01-19	41.800	41.900	41.150	41.300	41.300	0
2026-01-16	42.100	42.150	41.750	42.150	42.150	0
2026-01-15	41.750	42.050	41.400	42.050	42.050	0
2026-01-14	44.050	44.050	42.000	42.400	42.400	0
2026-01-13	44.600	44.650	44.200	44.350	44.350	0
2026-01-12	43.800	44.050	43.550	44.050	44.050	12
2026-01-09	43.050	43.750	42.850	43.550	43.550	0
2026-01-08	42.750	42.750	41.350	42.700	42.700	0
2026-01-07	41.950	42.600	41.700	42.600	42.600	190
2026-01-06	41.750	42.000	41.300	42.000	42.000	0
2026-01-05	42.850	42.850	41.100	41.700	41.700	0
2026-01-02	43.300	43.300	42.000	42.000	42.000	0
2025-12-30	42.500	43.450	42.500	43.450	43.450	0
2025-12-29	41.500	42.350	41.500	42.350	42.350	0
2025-12-23	41.800	41.800	41.450	41.450	41.450	0
2025-12-22	41.850	41.850	41.500	41.500	41.500	0
2025-12-19	42.850	42.850	41.800	41.950	41.950	0
2025-12-18	42.150	42.350	41.700	42.350	42.350	0
2025-12-17	41.550	41.850	41.550	41.850	41.850	0
2025-12-16	42.250	42.550	41.650	41.650	41.650	118
2025-12-15	43.150	43.300	43.100	43.300	43.300	0
2025-12-12	42.350	43.800	42.350	43.400	43.400	148
2025-12-11	41.950	42.350	41.550	42.350	42.350	100
2025-12-10	41.700	41.950	41.500	41.800	41.800	0
2025-12-09	41.900	42.150	41.100	41.750	41.750	0
2025-12-08	42.900	42.900	42.500	42.600	42.600	0
2025-12-05	43.250	43.250	42.500	43.000	43.000	0
2025-12-04	44.050	44.050	43.650	43.750	43.750	0
2025-12-03	43.650	43.900	43.150	43.400	43.400	0
2025-12-02	44.650	44.650	43.700	43.700	43.700	0
2025-12-01	44.700	44.700	44.200	44.500	44.500	148
2025-11-28	45.000	45.000	44.600	44.750	44.750	0
2025-11-27	46.100	46.100	44.750	44.950	44.950	0
2025-11-26	47.700	47.700	46.200	46.400	46.400	0
2025-11-25	47.800	47.800	47.350	47.550	47.550	0
2025-11-24	48.400	48.400	47.750	48.000	48.000	0
2025-11-21	48.350	48.800	48.100	48.650	48.650	296
2025-11-20	50.200	50.200	48.150	48.250	48.250	148
2025-11-19	50.100	50.500	50.100	50.300	50.300	148
2025-11-18	48.800	49.700	48.800	49.650	49.650	0
2025-11-17	50.300	50.500	49.850	49.950	49.950	296
2025-11-14	50.800	50.800	50.000	50.100	50.100	0
2025-11-13	51.200	51.200	50.500	50.500	50.500	0
2025-11-12	50.300	51.100	49.800	51.100	51.100	148
2025-11-11	49.450	50.200	49.450	50.200	50.200	62
2025-11-10	48.800	50.300	48.800	49.650	49.650	3
2025-11-07	49.100	49.200	48.300	48.300	48.300	0
2025-11-06	49.550	49.800	49.300	49.300	49.300	0
2025-11-05	49.200	49.950	49.200	49.750	49.750	148

← NewerPage 4 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.