Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 109.20 | 112.00 | 109.20 | 109.80 | 99.617 | 2,745 |
| 2024-03-12 | 106.60 | 109.00 | 106.20 | 109.00 | 98.891 | 5,783 |
| 2024-03-11 | 107.20 | 107.20 | 106.20 | 106.60 | 96.713 | 2,566 |
| 2024-03-08 | 106.40 | 107.40 | 105.20 | 107.40 | 97.439 | 5,433 |
| 2024-03-07 | 105.80 | 107.00 | 105.80 | 106.40 | 96.532 | 2,733 |
| 2024-03-06 | 107.00 | 108.00 | 105.20 | 107.00 | 97.076 | 3,645 |
| 2024-03-05 | 109.00 | 109.20 | 107.00 | 107.40 | 97.439 | 4,121 |
| 2024-03-04 | 110.00 | 110.40 | 109.00 | 109.60 | 99.435 | 1,762 |
| 2024-03-01 | 109.40 | 110.00 | 108.80 | 109.40 | 99.254 | 4,594 |
| 2024-02-29 | 108.20 | 108.80 | 108.00 | 108.80 | 98.709 | 6,330 |
| 2024-02-28 | 109.40 | 109.40 | 107.60 | 108.40 | 98.347 | 2,105 |
| 2024-02-27 | 109.20 | 109.20 | 108.20 | 108.60 | 98.528 | 1,249 |
| 2024-02-26 | 108.40 | 108.80 | 108.00 | 108.40 | 98.347 | 3,357 |
| 2024-02-23 | 108.80 | 110.00 | 107.60 | 109.20 | 99.072 | 2,185 |
| 2024-02-22 | 108.80 | 109.40 | 108.00 | 108.60 | 98.528 | 7,974 |
| 2024-02-21 | 110.40 | 110.40 | 107.80 | 108.00 | 97.984 | 5,137 |
| 2024-02-20 | 111.00 | 111.80 | 110.00 | 111.00 | 100.71 | 1,921 |
| 2024-02-19 | 111.00 | 111.40 | 110.40 | 110.60 | 100.34 | 2,920 |
| 2024-02-16 | 110.00 | 111.60 | 110.00 | 111.20 | 100.89 | 1,993 |
| 2024-02-15 | 110.00 | 111.80 | 108.80 | 109.80 | 99.617 | 4,292 |
| 2024-02-14 | 108.20 | 110.00 | 108.20 | 109.80 | 99.617 | 3,579 |
| 2024-02-13 | 109.60 | 110.00 | 108.00 | 108.60 | 98.528 | 1,831 |
| 2024-02-12 | 110.80 | 110.80 | 109.80 | 110.00 | 99.798 | 8,269 |
| 2024-02-09 | 111.60 | 111.80 | 110.20 | 110.20 | 99.980 | 6,098 |
| 2024-02-08 | 110.80 | 111.80 | 110.40 | 111.00 | 100.71 | 4,960 |
| 2024-02-07 | 111.20 | 112.00 | 110.20 | 110.20 | 99.980 | 2,780 |
| 2024-02-06 | 110.60 | 111.80 | 110.40 | 111.80 | 101.43 | 3,976 |
| 2024-02-05 | 112.00 | 112.00 | 109.80 | 110.60 | 100.34 | 2,505 |
| 2024-02-02 | 113.40 | 113.40 | 111.80 | 111.80 | 101.43 | 2,717 |
| 2024-02-01 | 112.00 | 113.00 | 111.80 | 112.60 | 102.16 | 2,465 |
| 2024-01-31 | 112.40 | 113.20 | 111.80 | 112.00 | 101.61 | 3,982 |
| 2024-01-30 | 113.40 | 113.40 | 112.00 | 112.60 | 102.16 | 3,247 |
| 2024-01-29 | 112.00 | 113.60 | 111.60 | 113.40 | 102.88 | 2,321 |
| 2024-01-26 | 113.20 | 113.60 | 112.80 | 113.00 | 102.52 | 3,796 |
| 2024-01-25 | 113.40 | 113.80 | 112.80 | 113.40 | 102.88 | 2,435 |
| 2024-01-24 | 113.80 | 113.80 | 111.60 | 113.20 | 102.70 | 2,590 |
| 2024-01-23 | 112.40 | 113.60 | 111.40 | 111.40 | 101.07 | 1,155 |
| 2024-01-22 | 112.00 | 113.20 | 111.80 | 112.20 | 101.79 | 2,744 |
| 2024-01-19 | 113.40 | 113.40 | 112.00 | 112.20 | 101.79 | 1,132 |
| 2024-01-18 | 112.00 | 114.80 | 112.00 | 113.00 | 102.52 | 4,497 |
| 2024-01-17 | 109.00 | 112.60 | 109.00 | 112.00 | 101.61 | 2,732 |
| 2024-01-16 | 111.20 | 112.40 | 110.00 | 111.00 | 100.71 | 6,725 |
| 2024-01-15 | 112.60 | 113.20 | 109.60 | 111.20 | 100.89 | 7,929 |
| 2024-01-12 | 113.40 | 114.80 | 113.00 | 113.40 | 102.88 | 2,403 |
| 2024-01-11 | 114.20 | 114.60 | 112.60 | 112.60 | 102.16 | 3,849 |
| 2024-01-10 | 117.40 | 117.40 | 113.20 | 114.20 | 103.61 | 5,529 |
| 2024-01-09 | 119.00 | 119.00 | 116.00 | 116.40 | 105.60 | 4,540 |
| 2024-01-08 | 118.80 | 120.40 | 116.60 | 119.00 | 107.96 | 11,876 |
| 2024-01-05 | 118.40 | 118.80 | 116.00 | 117.60 | 106.69 | 2,174 |
| 2024-01-04 | 118.80 | 119.80 | 118.60 | 119.60 | 108.51 | 2,472 |
| 2024-01-03 | 122.60 | 122.60 | 118.60 | 118.60 | 107.60 | 3,774 |
| 2024-01-02 | 123.80 | 124.20 | 120.60 | 121.80 | 110.50 | 2,457 |
| 2023-12-29 | 122.80 | 123.80 | 122.60 | 123.00 | 111.59 | 902 |
| 2023-12-28 | 124.00 | 124.80 | 122.80 | 122.80 | 111.41 | 1,753 |
| 2023-12-27 | 121.00 | 125.00 | 121.00 | 124.20 | 112.68 | 5,596 |
| 2023-12-22 | 121.20 | 122.40 | 120.00 | 122.40 | 111.05 | 4,214 |
| 2023-12-21 | 120.60 | 121.20 | 119.20 | 121.00 | 109.78 | 3,396 |
| 2023-12-20 | 121.60 | 121.60 | 120.00 | 121.40 | 110.14 | 6,080 |
| 2023-12-19 | 121.00 | 122.60 | 121.00 | 121.60 | 110.32 | 3,844 |
| 2023-12-18 | 121.00 | 121.00 | 119.40 | 120.60 | 109.42 | 4,973 |
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.