Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	121.60	121.60	119.40	120.60	109.42	3,279
2023-12-14	119.00	122.00	119.00	120.60	109.42	4,715
2023-12-13	119.00	119.80	117.80	117.80	106.87	5,579
2023-12-12	119.20	119.20	117.80	118.40	107.42	2,503
2023-12-11	120.80	121.20	119.00	120.00	108.87	2,416
2023-12-08	118.00	121.60	117.80	120.80	109.60	4,543
2023-12-07	119.20	119.20	116.80	117.60	106.69	5,673
2023-12-06	120.60	121.00	119.20	119.60	108.51	3,394
2023-12-05	120.60	121.40	119.40	120.00	108.87	4,839
2023-12-04	123.20	123.20	119.00	119.40	108.33	2,608
2023-12-01	122.00	123.00	121.20	122.40	111.05	8,300
2023-11-30	124.80	125.40	121.00	121.00	109.78	8,694
2023-11-29	126.00	127.00	124.60	124.60	113.04	3,933
2023-11-28	124.00	125.20	123.00	125.20	113.59	4,500
2023-11-27	122.60	125.00	122.20	124.00	112.50	3,789
2023-11-24	122.80	122.80	121.60	121.80	110.50	1,504
2023-11-23	122.20	123.00	121.40	121.80	110.50	1,768
2023-11-22	120.40	121.60	119.00	121.60	110.32	2,764
2023-11-21	120.00	121.60	119.40	119.60	108.51	2,614
2023-11-20	120.60	121.00	119.20	120.20	109.05	1,873
2023-11-17	117.80	121.80	117.00	120.20	109.05	4,050
2023-11-16	117.00	118.40	115.40	117.00	106.15	4,237
2023-11-15	115.40	117.00	114.60	116.80	105.97	4,161
2023-11-14	113.80	115.00	112.20	114.60	103.97	5,356
2023-11-13	115.00	115.00	112.00	113.20	102.70	4,153
2023-11-10	115.00	115.00	112.80	114.60	103.97	2,509
2023-11-09	115.40	117.20	115.40	115.40	104.70	3,207
2023-11-08	114.40	116.20	113.60	116.20	105.42	2,579
2023-11-07	112.80	114.60	112.20	114.40	103.79	1,831
2023-11-06	114.40	115.40	112.60	113.40	102.88	2,254
2023-11-03	113.80	117.60	113.60	114.60	103.97	3,685
2023-11-02	112.40	113.80	110.80	112.60	102.16	7,032
2023-11-01	109.80	111.80	108.80	110.40	100.16	5,012
2023-10-31	109.00	110.00	108.40	109.00	98.891	6,099
2023-10-30	112.20	112.80	108.60	108.60	98.528	4,711
2023-10-27	110.20	112.40	110.00	111.40	101.07	5,207
2023-10-26	109.60	112.60	109.40	110.80	100.52	9,169
2023-10-25	111.40	111.40	108.00	109.20	99.072	5,329
2023-10-24	109.20	112.20	106.80	111.80	101.43	8,965
2023-10-23	106.80	107.00	104.80	107.00	97.076	8,826
2023-10-20	106.40	110.20	106.40	107.40	97.439	6,417
2023-10-19	105.20	106.80	104.20	106.80	96.895	3,798
2023-10-18	108.20	108.20	104.20	105.00	95.262	8,052
2023-10-17	108.20	109.00	107.20	107.60	97.621	9,034
2023-10-16	110.20	110.20	107.00	108.20	98.165	8,619
2023-10-13	111.60	111.80	110.20	110.20	99.980	5,411
2023-10-12	113.60	113.80	111.80	111.80	101.43	3,200
2023-10-11	112.00	113.80	112.00	113.40	102.88	2,984
2023-10-10	111.60	113.00	111.40	112.40	101.98	7,712
2023-10-09	111.20	112.00	110.80	111.00	100.71	3,447
2023-10-06	111.20	113.40	111.00	112.00	101.61	7,852
2023-10-05	110.80	112.00	110.80	112.00	101.61	2,192
2023-10-04	110.80	111.80	110.00	111.00	100.71	3,058
2023-10-03	110.60	111.40	110.20	110.20	99.980	2,262
2023-10-02	112.20	112.20	110.60	110.80	100.52	2,963
2023-09-29	111.40	112.40	110.80	111.80	101.43	3,961
2023-09-28	109.00	110.80	108.60	110.80	100.52	3,719
2023-09-27	109.40	110.60	108.60	108.60	98.528	8,006
2023-09-26	107.20	110.40	104.20	109.60	99.435	7,191
2023-09-25	102.40	103.40	101.40	102.00	92.540	2,143

← NewerPage 13 of 22 · 1,279 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.