Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	80.700	80.700	78.100	78.100	74.131	0
2025-05-19	80.400	81.400	79.900	81.400	77.263	0
2025-05-16	78.000	79.600	78.000	79.600	75.555	0
2025-05-15	77.900	78.100	77.200	78.000	74.036	0
2025-05-14	77.600	77.600	76.700	77.100	73.182	0
2025-05-13	77.500	78.500	77.500	77.500	73.562	0
2025-05-12	76.700	77.200	76.700	76.800	72.897	0
2025-05-09	75.000	75.400	74.900	75.400	71.568	0
2025-05-08	74.400	75.300	74.400	74.800	70.999	0
2025-05-07	75.600	75.600	74.400	74.400	70.619	0
2025-05-06	75.500	75.500	73.000	75.200	71.378	0
2025-05-05	76.700	76.700	76.000	76.400	72.517	0
2025-05-02	76.000	76.000	75.400	75.700	71.853	0
2025-04-30	75.500	75.500	74.500	75.000	71.189	0
2025-04-29	74.700	74.700	74.000	74.400	70.619	0
2025-04-28	75.100	75.600	75.000	75.600	71.758	0
2025-04-25	74.000	74.900	74.000	74.700	70.904	0
2025-04-24	71.900	73.100	71.900	73.100	69.385	0
2025-04-23	72.600	74.000	72.600	73.600	69.860	0
2025-04-22	73.000	73.000	71.100	71.700	68.056	0
2025-04-17	73.100	73.100	72.700	72.800	69.100	0
2025-04-16	71.700	72.700	71.300	72.700	69.005	0
2025-04-15	70.400	72.200	70.400	72.200	68.531	0
2025-04-14	70.700	70.700	69.900	69.900	66.348	0
2025-04-11	71.700	71.700	69.600	69.900	66.348	0
2025-04-10	71.300	71.400	70.500	70.500	66.917	0
2025-04-09	70.200	70.700	69.500	70.100	66.538	0
2025-04-08	71.000	71.700	71.000	71.200	67.582	0
2025-04-07	68.900	70.900	68.900	70.000	66.443	0
2025-04-04	71.800	71.800	70.700	71.300	67.677	0
2025-04-03	74.200	74.200	73.500	74.000	70.239	97
2025-04-02	74.900	75.000	73.300	75.000	71.189	0
2025-04-01	76.600	77.000	75.600	75.600	71.758	0
2025-03-31	76.900	76.900	75.700	76.100	72.233	0
2025-03-28	78.300	78.300	77.200	77.600	73.656	0
2025-03-27	80.500	80.500	78.300	79.000	74.985	0
2025-03-26	82.000	82.200	81.300	81.300	77.168	0
2025-03-25	82.900	83.100	81.800	81.800	77.643	0
2025-03-24	81.100	82.200	80.800	82.000	77.833	0
2025-03-21	82.500	82.500	80.400	80.500	76.409	0
2025-03-20	93.400	93.400	90.800	91.100	86.470	0
2025-03-19	93.200	93.600	93.000	93.400	88.653	0
2025-03-18	91.300	92.900	91.300	92.900	88.179	98
2025-03-17	90.500	90.800	90.500	90.500	85.901	0
2025-03-14	86.100	90.300	86.100	89.800	85.236	0
2025-03-13	87.700	87.700	85.900	86.100	81.724	0
2025-03-12	86.800	88.300	86.800	88.300	83.813	98
2025-03-11	83.500	86.100	82.900	86.100	81.724	0
2025-03-10	85.400	85.400	83.300	83.400	79.162	0
2025-03-07	84.800	84.800	84.200	84.600	80.301	0
2025-03-06	84.500	85.900	84.500	85.100	80.775	98
2025-03-05	78.500	83.500	78.500	83.100	78.877	55
2025-03-04	80.600	80.600	78.600	78.600	74.606	0
2025-03-03	76.800	80.300	76.800	79.900	75.840	0
2025-02-28	76.500	77.300	76.500	76.800	72.897	0
2025-02-27	78.400	78.400	77.100	77.400	73.467	98
2025-02-26	77.300	78.300	77.300	78.300	74.321	0
2025-02-25	77.900	77.900	77.200	77.200	73.277	0
2025-02-24	78.500	79.300	78.200	78.400	74.416	0
2025-02-21	76.700	78.600	76.700	77.700	73.751	0

← NewerPage 7 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.