Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 93.300 | 93.300 | 91.000 | 93.100 | 88.369 | 6,930 |
| 2024-09-02 | 94.000 | 94.000 | 92.600 | 92.900 | 88.179 | 2,783 |
| 2024-08-30 | 92.500 | 94.200 | 92.500 | 93.200 | 88.464 | 6,302 |
| 2024-08-29 | 92.000 | 92.900 | 92.000 | 92.600 | 87.894 | 4,704 |
| 2024-08-28 | 93.500 | 94.000 | 91.900 | 92.100 | 87.420 | 4,758 |
| 2024-08-27 | 94.900 | 95.600 | 93.800 | 93.900 | 89.128 | 2,441 |
| 2024-08-26 | 95.600 | 95.600 | 94.900 | 95.500 | 90.647 | 1,783 |
| 2024-08-23 | 94.600 | 95.700 | 94.200 | 95.300 | 90.457 | 4,669 |
| 2024-08-22 | 95.800 | 96.100 | 94.200 | 94.700 | 89.887 | 3,417 |
| 2024-08-21 | 96.000 | 96.100 | 95.000 | 95.400 | 90.552 | 2,517 |
| 2024-08-20 | 95.500 | 95.500 | 94.900 | 94.900 | 90.077 | 3,503 |
| 2024-08-19 | 94.900 | 96.500 | 94.900 | 95.700 | 90.837 | 2,937 |
| 2024-08-16 | 96.100 | 96.100 | 94.900 | 94.900 | 90.077 | 3,192 |
| 2024-08-15 | 96.100 | 96.100 | 94.600 | 95.600 | 90.742 | 6,700 |
| 2024-08-14 | 94.600 | 95.700 | 94.000 | 95.200 | 90.362 | 2,876 |
| 2024-08-13 | 94.100 | 94.500 | 93.600 | 94.400 | 89.603 | 1,513 |
| 2024-08-12 | 94.100 | 94.800 | 93.500 | 94.000 | 89.223 | 3,715 |
| 2024-08-09 | 94.000 | 94.700 | 93.500 | 94.000 | 89.223 | 2,124 |
| 2024-08-08 | 94.800 | 95.000 | 93.500 | 93.900 | 89.128 | 2,775 |
| 2024-08-07 | 94.500 | 95.400 | 93.500 | 94.000 | 89.223 | 4,713 |
| 2024-08-06 | 92.900 | 94.500 | 92.700 | 94.000 | 89.223 | 4,458 |
| 2024-08-05 | 94.600 | 94.600 | 90.000 | 92.600 | 87.894 | 10,299 |
| 2024-08-02 | 94.600 | 95.100 | 94.600 | 95.000 | 90.172 | 10,532 |
| 2024-08-01 | 95.800 | 96.800 | 94.800 | 94.800 | 89.982 | 7,393 |
| 2024-07-31 | 95.000 | 96.000 | 94.700 | 95.000 | 90.172 | 6,363 |
| 2024-07-30 | 95.600 | 96.600 | 95.000 | 95.000 | 90.172 | 3,865 |
| 2024-07-29 | 94.600 | 97.300 | 94.000 | 95.000 | 90.172 | 14,830 |
| 2024-07-26 | 92.600 | 94.600 | 92.600 | 94.000 | 89.223 | 4,450 |
| 2024-07-25 | 94.000 | 94.000 | 91.000 | 93.400 | 88.653 | 7,597 |
| 2024-07-24 | 95.000 | 95.800 | 93.500 | 94.600 | 89.793 | 8,759 |
| 2024-07-23 | 94.300 | 100.20 | 94.000 | 95.000 | 90.172 | 20,687 |
| 2024-07-22 | 103.40 | 103.40 | 96.900 | 98.000 | 93.020 | 9,264 |
| 2024-07-19 | 105.00 | 105.40 | 103.80 | 103.80 | 98.525 | 3,440 |
| 2024-07-18 | 105.80 | 106.00 | 105.20 | 105.60 | 100.23 | 2,159 |
| 2024-07-17 | 105.60 | 106.60 | 104.80 | 105.40 | 100.04 | 3,325 |
| 2024-07-16 | 106.00 | 106.40 | 104.40 | 106.20 | 100.80 | 4,550 |
| 2024-07-15 | 107.00 | 107.00 | 106.00 | 106.20 | 100.80 | 2,478 |
| 2024-07-12 | 106.80 | 108.20 | 106.00 | 107.20 | 101.75 | 3,325 |
| 2024-07-11 | 106.00 | 107.40 | 105.60 | 107.40 | 101.94 | 4,310 |
| 2024-07-10 | 105.60 | 106.40 | 105.40 | 106.20 | 100.80 | 4,735 |
| 2024-07-09 | 108.20 | 108.80 | 105.80 | 105.80 | 100.42 | 3,432 |
| 2024-07-08 | 107.20 | 111.00 | 107.20 | 109.00 | 103.46 | 3,311 |
| 2024-07-05 | 107.60 | 108.60 | 107.00 | 108.20 | 102.70 | 3,590 |
| 2024-07-04 | 108.60 | 108.80 | 107.00 | 108.00 | 102.51 | 2,652 |
| 2024-07-03 | 106.60 | 108.80 | 106.40 | 108.20 | 102.70 | 7,619 |
| 2024-07-02 | 105.20 | 107.00 | 104.80 | 107.00 | 101.56 | 7,765 |
| 2024-07-01 | 107.20 | 108.60 | 105.80 | 106.40 | 100.99 | 3,723 |
| 2024-06-28 | 108.80 | 108.80 | 105.80 | 106.20 | 100.80 | 5,575 |
| 2024-06-27 | 107.40 | 108.80 | 107.20 | 108.40 | 102.89 | 6,830 |
| 2024-06-26 | 107.40 | 109.40 | 106.80 | 106.80 | 101.37 | 9,605 |
| 2024-06-25 | 108.00 | 108.60 | 106.40 | 107.40 | 101.94 | 4,325 |
| 2024-06-24 | 108.00 | 108.80 | 107.80 | 108.80 | 103.27 | 1,156 |
| 2024-06-21 | 108.00 | 108.60 | 107.20 | 107.40 | 101.94 | 5,860 |
| 2024-06-20 | 105.60 | 109.60 | 105.40 | 108.80 | 103.27 | 6,694 |
| 2024-06-19 | 107.20 | 107.40 | 105.60 | 105.60 | 100.23 | 2,326 |
| 2024-06-18 | 107.80 | 108.20 | 107.40 | 107.40 | 101.94 | 2,644 |
| 2024-06-17 | 107.20 | 108.60 | 106.20 | 108.20 | 102.70 | 3,104 |
| 2024-06-14 | 109.80 | 109.80 | 106.40 | 106.40 | 100.99 | 8,497 |
| 2024-06-13 | 109.20 | 110.60 | 109.00 | 109.20 | 103.65 | 8,272 |
| 2024-06-12 | 109.00 | 110.60 | 108.60 | 110.00 | 104.41 | 6,570 |
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.