Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	102.40	103.40	101.40	102.00	92.540	2,143
2023-09-22	104.00	104.40	103.00	103.00	93.447	3,517
2023-09-21	105.20	105.20	104.20	104.20	94.536	2,573
2023-09-20	105.20	106.40	105.20	106.40	96.532	1,637
2023-09-19	104.60	106.00	104.00	105.00	95.262	1,471
2023-09-18	105.40	105.40	104.60	104.80	95.080	7,191
2023-09-15	107.60	108.40	105.00	105.40	95.625	6,512
2023-09-14	105.00	106.80	104.20	106.40	96.532	1,339
2023-09-13	105.00	105.60	104.20	105.00	95.262	1,731
2023-09-12	106.00	106.00	104.20	105.00	95.262	2,165
2023-09-11	106.60	106.80	104.40	106.20	96.351	2,231
2023-09-08	107.20	107.20	106.00	106.20	96.351	2,080
2023-09-07	108.60	109.40	107.40	107.80	97.802	2,576
2023-09-06	108.40	109.00	107.80	108.40	98.347	2,687
2023-09-05	110.00	110.20	108.00	108.80	98.709	5,145
2023-09-04	111.20	112.00	110.00	110.60	100.34	2,413
2023-09-01	112.60	113.20	110.60	111.80	101.43	2,468
2023-08-31	110.00	112.60	110.00	112.60	102.16	7,121
2023-08-30	110.00	111.40	109.80	111.00	100.71	1,526
2023-08-29	111.00	111.00	108.80	109.00	98.891	4,374
2023-08-28	111.40	111.80	110.20	111.00	100.71	1,687
2023-08-25	110.40	112.00	110.40	110.60	100.34	2,471
2023-08-24	111.00	112.20	109.20	109.80	99.617	2,275
2023-08-23	108.00	111.00	108.00	110.60	100.34	2,885
2023-08-22	107.40	109.40	107.40	108.40	98.347	6,423
2023-08-21	106.80	108.20	106.20	106.60	96.713	4,947
2023-08-18	105.20	107.80	104.60	107.40	97.439	2,472
2023-08-17	110.00	110.00	105.80	105.80	95.988	6,221
2023-08-16	109.60	111.20	109.00	110.00	99.798	1,944
2023-08-15	110.60	110.80	108.20	109.80	99.617	3,867
2023-08-14	107.60	108.80	107.40	108.80	98.709	2,372
2023-08-11	108.40	109.40	107.20	107.60	97.621	3,496
2023-08-10	110.40	111.20	109.20	109.20	99.072	3,140
2023-08-09	111.00	111.40	109.00	111.00	100.71	8,458
2023-08-08	107.40	112.40	107.40	109.60	99.435	11,055
2023-08-07	108.60	109.40	107.20	107.40	97.439	2,109
2023-08-04	107.80	108.60	107.80	108.20	98.165	2,620
2023-08-03	106.00	108.40	105.80	107.80	97.802	5,936
2023-08-02	105.00	106.40	104.80	106.00	96.169	6,722
2023-08-01	107.00	107.40	104.00	105.00	95.262	5,122
2023-07-31	103.00	109.00	102.80	108.00	97.984	14,818
2023-07-28	104.00	104.80	102.60	103.80	94.173	6,147
2023-07-27	106.00	107.00	103.80	104.40	94.718	16,653
2023-07-26	107.00	109.40	104.00	105.40	95.625	15,335
2023-07-25	110.00	110.00	104.20	106.20	96.351	41,804
2023-07-24	110.20	112.20	109.00	112.20	101.79	5,848
2023-07-21	111.20	112.40	110.80	110.80	100.52	5,968
2023-07-20	112.40	112.80	110.80	110.80	100.52	2,491
2023-07-19	111.00	113.20	110.00	112.80	102.34	3,879
2023-07-18	107.40	111.80	106.60	111.20	100.89	5,708
2023-07-17	109.00	109.20	106.00	107.00	97.076	4,449
2023-07-14	110.80	110.80	108.60	109.20	99.072	3,921
2023-07-13	109.20	111.40	109.20	110.00	99.798	1,444
2023-07-12	106.60	110.20	106.60	109.60	99.435	2,326
2023-07-11	109.20	109.60	107.20	107.20	97.258	2,971
2023-07-10	105.40	110.00	105.40	110.00	99.798	8,921
2023-07-07	106.00	106.60	105.80	106.00	96.169	5,697
2023-07-06	105.20	107.00	104.80	105.60	95.806	5,129
2023-07-05	108.20	108.80	104.40	104.60	94.899	5,383
2023-07-04	110.00	110.00	109.20	109.20	99.072	709

← NewerPage 14 of 22 · 1,275 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.