Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	50.500	50.500	49.250	49.250	49.250	148
2025-11-03	53.100	53.100	51.600	51.600	51.600	0
2025-10-31	53.000	53.200	52.400	52.600	52.600	0
2025-10-30	51.600	51.800	50.800	51.800	51.800	0
2025-10-29	52.300	52.300	50.900	51.300	51.300	0
2025-10-28	53.500	54.000	53.100	53.100	53.100	0
2025-10-27	54.400	54.400	53.500	53.500	53.500	0
2025-10-24	53.600	54.700	53.400	54.700	54.700	148
2025-10-23	55.200	55.200	53.500	53.500	53.500	0
2025-10-22	55.600	55.600	54.800	55.100	55.100	0
2025-10-21	56.000	56.000	55.400	56.000	56.000	0
2025-10-20	54.400	56.100	54.400	56.100	56.100	0
2025-10-17	54.800	54.800	53.700	54.100	54.100	0
2025-10-16	55.000	55.200	54.900	55.100	55.100	0
2025-10-15	55.400	55.800	54.900	54.900	54.900	0
2025-10-14	55.200	55.200	54.900	54.900	54.900	0
2025-10-13	55.000	56.500	55.000	55.600	55.600	0
2025-10-10	56.700	56.700	54.700	54.700	54.700	0
2025-10-09	56.900	57.200	56.200	56.500	56.500	0
2025-10-08	54.800	56.900	54.800	56.900	56.900	0
2025-10-07	56.000	56.000	55.300	55.500	55.500	0
2025-10-06	53.700	56.300	53.700	56.100	56.100	0
2025-10-03	50.200	50.800	49.500	50.800	50.800	148
2025-10-02	50.900	51.000	50.400	50.400	50.400	0
2025-10-01	49.950	50.800	49.800	50.600	50.600	0
2025-09-30	51.200	51.200	50.400	50.600	50.600	0
2025-09-29	51.300	51.500	51.000	51.000	51.000	0
2025-09-26	51.800	52.000	51.000	51.400	51.400	95
2025-09-25	52.000	52.000	51.400	51.400	51.400	0
2025-09-24	51.200	52.600	51.200	52.200	52.200	39
2025-09-23	50.600	51.900	50.600	51.200	51.200	0
2025-09-22	53.000	53.000	50.800	50.800	50.800	0
2025-09-19	54.100	54.100	53.400	53.900	53.900	0
2025-09-18	53.800	53.900	53.400	53.900	53.900	0
2025-09-17	54.500	54.500	53.400	53.400	53.400	0
2025-09-16	54.700	54.700	52.500	52.500	52.500	0
2025-09-15	53.400	54.600	53.400	54.600	54.600	95
2025-09-12	54.900	54.900	53.600	53.600	53.600	94
2025-09-11	55.700	55.700	54.700	54.900	54.900	0
2025-09-10	57.200	57.200	55.900	56.000	56.000	0
2025-09-09	58.400	58.400	57.300	57.300	57.300	95
2025-09-08	59.300	59.300	58.500	58.500	58.500	0
2025-09-05	58.700	59.200	58.500	58.600	58.600	170
2025-09-04	59.000	59.300	57.100	58.700	58.700	0
2025-09-03	60.700	60.700	59.900	60.000	60.000	44
2025-09-02	61.200	61.400	60.300	60.300	60.300	0
2025-09-01	61.100	61.800	61.100	61.400	61.400	93
2025-08-29	60.300	60.500	60.300	60.500	60.500	0
2025-08-28	62.300	62.600	60.500	60.500	60.500	0
2025-08-27	61.500	61.700	61.400	61.700	61.700	0
2025-08-26	61.800	61.900	61.700	61.900	61.900	0
2025-08-25	63.000	63.600	63.000	63.100	63.100	0
2025-08-22	61.000	63.400	61.000	63.400	63.400	95
2025-08-21	61.300	61.300	60.500	61.300	61.300	0
2025-08-20	60.400	61.000	60.300	61.000	61.000	0
2025-08-19	60.600	61.100	60.200	61.100	61.100	0
2025-08-18	60.000	60.700	60.000	60.700	60.700	0
2025-08-15	61.300	61.400	60.300	60.300	60.300	0
2025-08-14	60.200	61.500	59.600	61.500	61.500	0
2025-08-13	61.200	61.200	60.200	60.200	60.200	0

← NewerPage 5 of 22 · 1,273 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.