Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	112.20	112.20	109.60	109.60	99.435	1,994
2023-06-30	110.80	112.00	110.60	111.80	101.43	5,222
2023-06-29	111.40	111.40	109.00	110.00	99.798	4,061
2023-06-28	112.00	113.00	110.80	112.00	101.61	2,908
2023-06-27	113.00	113.20	110.80	111.00	100.71	2,221
2023-06-26	112.00	113.80	111.60	112.80	102.34	2,994
2023-06-23	112.40	113.20	111.40	112.20	101.79	3,611
2023-06-22	113.20	114.60	112.60	113.40	102.88	2,036
2023-06-21	115.20	115.20	114.60	114.60	103.97	2,158
2023-06-20	115.00	116.20	114.60	115.20	104.52	3,516
2023-06-19	118.40	118.40	115.20	115.60	104.88	3,666
2023-06-16	120.00	120.60	119.20	119.20	108.14	3,706
2023-06-15	121.20	121.20	119.80	120.20	109.05	2,045
2023-06-14	122.80	122.80	121.00	121.20	109.96	1,942
2023-06-13	121.00	123.20	121.00	122.60	111.23	1,154
2023-06-12	119.40	121.00	119.00	121.00	109.78	2,996
2023-06-09	120.20	120.20	119.00	119.00	107.96	982
2023-06-08	121.40	121.40	119.40	120.00	108.87	2,461
2023-06-07	122.00	122.60	121.80	121.80	110.50	825
2023-06-06	123.00	123.40	121.40	122.80	111.41	1,333
2023-06-05	125.20	125.20	121.80	122.80	111.41	3,260
2023-06-02	119.00	124.40	119.00	124.20	112.68	5,175
2023-06-01	120.80	121.20	119.20	119.40	108.33	5,803
2023-05-31	118.80	121.20	118.60	120.20	109.05	5,893
2023-05-30	120.40	121.20	118.80	118.80	107.78	1,778
2023-05-29	118.00	121.40	118.00	120.80	109.60	7,163
2023-05-26	119.00	119.00	116.00	117.20	106.33	7,861
2023-05-25	119.00	119.60	116.60	118.60	107.60	4,652
2023-05-24	120.00	120.80	118.00	118.60	107.60	2,697
2023-05-23	120.60	122.20	119.40	120.00	108.87	4,403
2023-05-22	121.60	122.00	120.60	121.60	110.32	1,436
2023-05-19	125.00	125.00	120.80	122.00	110.69	5,190
2023-05-18	124.60	127.80	124.60	125.00	113.41	1,988
2023-05-17	127.00	128.00	125.00	127.80	111.86	3,353
2023-05-16	130.00	130.00	126.40	127.20	111.34	2,432
2023-05-15	131.60	132.20	129.60	129.60	113.44	5,120
2023-05-12	134.60	134.60	128.60	131.20	114.84	3,205
2023-05-11	132.00	134.80	131.40	134.60	117.82	4,918
2023-05-10	131.60	132.40	126.40	131.40	115.02	9,395
2023-05-09	131.00	132.40	131.00	132.40	115.89	4,634
2023-05-08	131.60	133.00	130.80	131.20	114.84	4,243
2023-05-05	132.40	133.00	130.40	132.00	115.54	10,080
2023-05-04	130.20	132.80	130.20	131.80	115.37	3,039
2023-05-03	130.60	131.80	130.60	131.00	114.67	2,050
2023-05-02	133.60	134.20	130.40	131.00	114.67	3,899
2023-04-28	131.40	134.20	131.40	133.60	116.94	2,504
2023-04-27	129.80	131.20	129.80	130.60	114.32	2,214
2023-04-26	126.20	130.00	125.00	130.00	113.79	4,537
2023-04-25	130.00	130.00	122.00	126.00	110.29	7,560
2023-04-24	132.80	133.20	131.20	131.20	114.84	2,670
2023-04-21	133.20	134.00	132.20	132.20	115.72	2,954
2023-04-20	133.00	134.60	132.00	133.80	117.12	2,150
2023-04-19	136.00	136.00	133.00	133.00	116.42	3,569
2023-04-18	134.20	136.40	134.20	136.40	119.39	3,282
2023-04-17	136.40	136.60	134.00	134.00	117.29	2,905
2023-04-14	134.00	138.80	134.00	136.00	119.04	16,319
2023-04-13	129.80	132.80	128.20	132.80	116.24	7,130
2023-04-12	130.40	131.20	128.60	129.40	113.27	5,008
2023-04-11	132.80	132.80	129.80	130.40	114.14	3,985
2023-04-06	133.00	133.40	130.60	132.00	115.54	5,820

← NewerPage 15 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.