Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 110.40 | 111.80 | 109.60 | 111.00 | 105.36 | 2,189 |
| 2024-06-07 | 112.00 | 112.00 | 110.40 | 111.00 | 105.36 | 2,219 |
| 2024-06-06 | 112.40 | 114.00 | 111.60 | 112.00 | 106.31 | 3,714 |
| 2024-06-05 | 110.80 | 111.80 | 110.60 | 111.60 | 105.93 | 2,808 |
| 2024-06-04 | 110.20 | 111.60 | 109.40 | 111.60 | 105.93 | 4,077 |
| 2024-06-03 | 112.00 | 112.00 | 109.80 | 111.00 | 105.36 | 2,672 |
| 2024-05-31 | 110.80 | 112.00 | 110.20 | 110.80 | 105.17 | 12,586 |
| 2024-05-30 | 108.80 | 111.40 | 108.60 | 111.00 | 105.36 | 4,752 |
| 2024-05-29 | 110.40 | 110.40 | 108.20 | 109.20 | 103.65 | 3,078 |
| 2024-05-28 | 112.80 | 113.00 | 110.00 | 110.00 | 104.41 | 3,752 |
| 2024-05-27 | 111.00 | 112.40 | 111.00 | 111.80 | 106.12 | 908 |
| 2024-05-24 | 110.00 | 112.00 | 110.00 | 111.00 | 105.36 | 2,776 |
| 2024-05-23 | 111.20 | 112.00 | 110.60 | 111.00 | 105.36 | 3,041 |
| 2024-05-22 | 109.80 | 110.80 | 108.80 | 110.40 | 104.79 | 3,616 |
| 2024-05-21 | 109.00 | 110.00 | 108.60 | 109.80 | 104.22 | 6,584 |
| 2024-05-20 | 109.00 | 109.20 | 108.40 | 108.80 | 103.27 | 1,772 |
| 2024-05-17 | 110.20 | 110.20 | 108.20 | 108.40 | 102.89 | 3,850 |
| 2024-05-16 | 111.60 | 111.60 | 110.00 | 110.00 | 104.41 | 8,100 |
| 2024-05-15 | 113.40 | 114.80 | 112.60 | 113.20 | 102.70 | 6,809 |
| 2024-05-14 | 114.60 | 115.00 | 112.40 | 113.20 | 102.70 | 5,264 |
| 2024-05-13 | 113.80 | 114.40 | 113.20 | 114.00 | 103.43 | 5,203 |
| 2024-05-10 | 113.40 | 114.00 | 112.20 | 113.40 | 102.88 | 10,019 |
| 2024-05-09 | 112.60 | 113.00 | 112.00 | 112.60 | 102.16 | 3,671 |
| 2024-05-08 | 112.60 | 113.00 | 111.60 | 112.20 | 101.79 | 6,928 |
| 2024-05-07 | 112.00 | 112.80 | 111.60 | 112.60 | 102.16 | 3,756 |
| 2024-05-06 | 112.20 | 112.60 | 111.60 | 112.00 | 101.61 | 3,074 |
| 2024-05-03 | 111.40 | 113.00 | 111.40 | 111.60 | 101.25 | 4,651 |
| 2024-05-02 | 113.40 | 113.40 | 111.40 | 112.00 | 101.61 | 5,091 |
| 2024-04-30 | 115.60 | 115.60 | 112.80 | 112.80 | 102.34 | 6,958 |
| 2024-04-29 | 114.60 | 116.60 | 114.60 | 116.00 | 105.24 | 3,062 |
| 2024-04-26 | 113.20 | 115.60 | 113.20 | 115.00 | 104.33 | 4,741 |
| 2024-04-25 | 116.40 | 116.40 | 112.40 | 113.20 | 102.70 | 5,090 |
| 2024-04-24 | 116.80 | 116.80 | 114.00 | 115.60 | 104.88 | 5,918 |
| 2024-04-23 | 117.80 | 117.80 | 114.40 | 116.00 | 105.24 | 3,578 |
| 2024-04-22 | 117.20 | 117.40 | 116.60 | 116.80 | 105.97 | 2,550 |
| 2024-04-19 | 116.00 | 117.00 | 115.40 | 116.00 | 105.24 | 2,901 |
| 2024-04-18 | 117.00 | 117.60 | 115.80 | 117.00 | 106.15 | 2,731 |
| 2024-04-17 | 116.60 | 118.00 | 116.00 | 117.00 | 106.15 | 4,543 |
| 2024-04-16 | 117.80 | 117.80 | 115.60 | 116.40 | 105.60 | 4,985 |
| 2024-04-15 | 124.80 | 124.80 | 119.60 | 119.80 | 108.69 | 4,874 |
| 2024-04-12 | 124.20 | 125.60 | 123.80 | 123.80 | 112.32 | 9,649 |
| 2024-04-11 | 125.00 | 127.60 | 124.20 | 125.00 | 113.41 | 6,335 |
| 2024-04-10 | 123.00 | 126.00 | 122.80 | 124.00 | 112.50 | 4,258 |
| 2024-04-09 | 121.00 | 125.60 | 120.80 | 123.60 | 112.14 | 5,528 |
| 2024-04-08 | 119.40 | 122.00 | 119.40 | 121.80 | 110.50 | 4,395 |
| 2024-04-05 | 117.60 | 120.40 | 117.00 | 120.40 | 109.23 | 5,214 |
| 2024-04-04 | 118.00 | 118.40 | 117.60 | 118.40 | 107.42 | 8,445 |
| 2024-04-03 | 119.00 | 120.00 | 116.80 | 118.40 | 107.42 | 4,776 |
| 2024-04-02 | 120.20 | 120.40 | 119.00 | 119.80 | 108.69 | 3,409 |
| 2024-03-28 | 120.80 | 120.80 | 119.00 | 120.20 | 109.05 | 5,211 |
| 2024-03-27 | 120.20 | 120.60 | 119.60 | 120.20 | 109.05 | 4,774 |
| 2024-03-26 | 120.00 | 120.60 | 118.80 | 119.40 | 108.33 | 6,552 |
| 2024-03-25 | 120.60 | 121.00 | 119.40 | 119.80 | 108.69 | 4,323 |
| 2024-03-22 | 121.40 | 122.80 | 120.20 | 121.00 | 109.78 | 4,463 |
| 2024-03-21 | 123.00 | 124.60 | 121.60 | 121.60 | 110.32 | 6,580 |
| 2024-03-20 | 121.80 | 123.40 | 120.60 | 123.00 | 111.59 | 12,175 |
| 2024-03-19 | 119.20 | 122.20 | 117.40 | 120.00 | 108.87 | 11,965 |
| 2024-03-18 | 110.80 | 112.00 | 110.40 | 111.20 | 100.89 | 5,250 |
| 2024-03-15 | 108.60 | 111.00 | 108.40 | 109.80 | 99.617 | 6,688 |
| 2024-03-14 | 110.20 | 110.20 | 108.00 | 108.00 | 97.984 | 2,328 |
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.