Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	76.700	78.600	76.700	77.700	73.751	0
2025-02-20	76.900	77.200	76.500	76.500	72.612	98
2025-02-19	75.300	76.700	75.300	76.500	72.612	0
2025-02-18	77.000	77.000	76.000	76.000	72.138	0
2025-02-17	76.500	76.900	75.800	76.900	72.992	98
2025-02-14	76.300	77.200	76.300	76.600	72.707	0
2025-02-13	76.300	76.300	75.400	76.000	72.138	0
2025-02-12	74.800	76.300	74.800	75.800	71.948	0
2025-02-11	79.400	79.400	76.400	76.600	72.707	10
2025-02-10	79.200	79.200	78.600	79.000	74.985	0
2025-02-07	80.900	80.900	79.500	79.500	75.460	0
2025-02-06	79.400	80.600	79.400	80.600	76.504	0
2025-02-05	78.600	79.000	78.100	79.000	74.985	0
2025-02-04	78.300	78.500	78.200	78.500	74.511	0
2025-02-03	78.700	78.700	77.900	78.300	74.321	50
2025-01-31	79.800	79.800	79.100	79.100	75.080	0
2025-01-30	78.800	80.000	78.600	80.000	75.934	0
2025-01-29	80.200	80.200	78.600	78.700	74.701	0
2025-01-28	80.000	80.300	79.900	79.900	75.840	0
2025-01-27	78.500	79.700	78.400	79.700	75.650	0
2025-01-24	79.200	79.300	78.900	78.900	74.890	0
2025-01-23	78.300	78.900	78.200	78.400	74.416	0
2025-01-22	79.600	79.600	78.600	78.600	74.606	50
2025-01-21	79.800	79.800	78.600	79.000	74.985	0
2025-01-20	79.100	81.700	79.100	80.400	76.314	0
2025-01-17	78.600	78.600	78.500	78.600	74.606	0
2025-01-16	79.500	79.500	78.300	78.400	74.416	0
2025-01-15	78.300	79.000	78.300	78.800	74.795	0
2025-01-14	78.100	78.400	77.900	77.900	73.941	0
2025-01-13	78.400	78.400	77.700	77.800	73.846	98
2025-01-10	78.600	78.600	77.900	77.900	73.941	0
2025-01-09	77.900	78.700	77.900	78.500	74.511	0
2025-01-08	78.900	78.900	77.600	77.700	73.751	0
2025-01-07	78.500	78.500	77.600	77.800	73.846	0
2025-01-06	77.500	78.000	77.100	77.800	73.846	0
2025-01-03	77.100	77.200	76.800	77.200	73.277	0
2025-01-02	76.600	76.700	76.600	76.700	72.802	0
2024-12-30	76.200	76.500	76.200	76.200	72.328	0
2024-12-27	77.200	77.200	76.800	76.800	72.897	0
2024-12-23	75.800	77.200	75.800	76.400	72.517	0
2024-12-20	76.300	76.300	75.900	76.100	72.233	0
2024-12-19	75.400	76.600	75.400	76.100	72.233	0
2024-12-18	76.100	76.100	74.600	75.100	71.283	0
2024-12-17	76.600	76.600	75.400	75.600	71.758	0
2024-12-16	78.700	78.700	76.200	76.600	72.707	0
2024-12-13	77.300	78.500	77.300	78.500	74.511	0
2024-12-12	79.200	79.400	77.200	77.200	73.277	0
2024-12-11	79.400	79.600	79.200	79.600	75.555	0
2024-12-10	79.300	79.600	79.300	79.500	75.460	0
2024-12-09	79.500	79.700	79.300	79.300	75.270	0
2024-12-06	79.200	80.100	78.800	78.800	74.795	0
2024-12-05	79.400	79.700	79.100	79.100	75.080	0
2024-12-04	79.200	79.700	79.200	79.200	75.175	0
2024-12-03	78.700	78.800	78.600	78.600	74.606	0
2024-12-02	77.900	78.600	76.900	78.500	74.511	0
2024-11-29	77.100	77.400	77.100	77.400	73.467	0
2024-11-28	77.700	77.700	77.000	77.100	73.182	0
2024-11-27	75.900	76.700	75.900	76.700	72.802	0
2024-11-26	78.300	78.300	76.200	76.200	72.328	0
2024-11-25	77.800	78.000	77.800	77.800	73.846	0

← NewerPage 8 of 22 · 1,271 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.