Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	76.500	77.100	76.300	77.100	73.182	0
2024-11-21	76.300	76.300	75.100	76.100	72.233	0
2024-11-20	78.500	78.500	75.600	75.800	71.948	0
2024-11-19	76.400	76.500	75.300	76.500	72.612	0
2024-11-18	78.400	78.400	76.500	76.500	72.612	0
2024-11-15	79.600	80.200	78.200	78.200	74.226	0
2024-11-14	84.900	84.900	80.500	80.500	76.409	0
2024-11-13	84.400	85.100	84.400	84.500	80.206	0
2024-11-12	85.100	85.100	84.200	84.500	80.206	0
2024-11-11	84.500	85.000	84.000	85.000	80.680	0
2024-11-08	83.600	84.600	83.600	84.600	80.301	0
2024-11-07	81.100	84.000	81.100	84.000	79.731	0
2024-11-06	82.700	82.700	81.900	81.900	77.738	48
2024-11-05	80.300	83.200	80.300	83.200	78.972	81
2024-11-04	78.600	80.200	78.600	79.900	75.840	0
2024-11-01	78.700	78.900	77.800	78.900	74.890	0
2024-10-31	76.800	78.600	76.800	78.600	74.606	81
2024-10-30	77.800	77.800	77.300	77.400	73.467	0
2024-10-29	80.400	81.200	79.400	79.400	75.365	0
2024-10-28	81.600	81.600	79.900	80.200	76.124	201
2024-10-25	80.900	82.000	80.700	81.300	77.168	81
2024-10-24	80.800	80.900	79.700	80.900	76.789	81
2024-10-23	80.400	80.400	79.500	79.500	75.460	0
2024-10-22	80.500	80.800	80.100	80.100	76.029	0
2024-10-21	83.500	83.500	80.500	80.500	76.409	0
2024-10-18	88.100	88.800	82.100	82.700	78.497	0
2024-10-17	87.800	88.900	87.800	87.900	83.433	0
2024-10-16	89.600	89.600	88.100	88.100	83.623	0
2024-10-15	90.500	90.500	89.000	89.200	84.667	0
2024-10-14	90.600	91.200	90.500	90.500	85.901	0
2024-10-11	92.800	92.800	91.000	91.000	86.375	0
2024-10-10	92.400	93.000	92.200	93.000	88.274	0
2024-10-09	92.300	92.800	92.100	92.800	88.084	0
2024-10-08	90.900	92.500	90.600	92.500	87.799	0
2024-10-07	91.400	91.400	89.200	90.700	86.091	0
2024-10-04	90.300	90.500	90.000	90.500	85.901	0
2024-10-03	90.700	90.700	89.500	90.000	85.426	0
2024-10-02	89.900	91.200	89.900	91.200	86.565	0
2024-10-01	93.200	93.200	90.500	90.500	85.901	0
2024-09-30	93.800	93.800	92.300	92.900	88.179	0
2024-09-27	93.400	93.400	93.100	93.200	88.464	0
2024-09-26	91.700	93.500	91.700	93.000	88.274	0
2024-09-25	91.900	91.900	91.100	91.100	86.470	0
2024-09-24	91.600	91.900	91.600	91.800	87.135	0
2024-09-23	92.500	92.500	91.500	91.600	86.945	0
2024-09-20	94.300	94.600	92.800	92.800	88.084	0
2024-09-19	93.000	94.700	93.000	94.400	89.603	0
2024-09-18	91.800	92.700	91.600	92.500	87.799	0
2024-09-17	90.700	91.900	90.100	91.900	87.230	0
2024-09-16	91.700	91.700	90.300	90.300	85.711	0
2024-09-13	91.100	92.200	91.100	92.200	87.514	0
2024-09-12	89.600	90.500	88.800	90.500	85.901	0
2024-09-11	91.600	91.600	88.800	88.800	84.287	0
2024-09-10	91.200	91.400	90.600	91.400	86.755	0
2024-09-09	92.000	92.000	90.300	90.300	85.711	0
2024-09-06	92.500	92.900	91.900	91.900	87.230	0
2024-09-05	92.900	93.000	92.800	93.000	88.274	0
2024-09-04	92.400	92.800	92.400	92.800	88.084	0
2024-09-03	93.100	93.200	91.100	93.200	88.464	0
2024-09-02	93.600	93.600	93.100	93.100	88.369	0

← NewerPage 9 of 22 · 1,274 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.