Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	136.00	136.00	132.20	133.00	116.42	3,777
2023-04-04	137.00	138.00	134.60	136.20	119.22	4,725
2023-04-03	138.60	138.60	134.40	136.60	119.57	3,427
2023-03-31	139.00	139.20	135.80	138.60	121.32	2,901
2023-03-30	139.00	139.80	138.00	138.60	121.32	3,355
2023-03-29	135.40	138.00	135.00	137.60	120.44	3,490
2023-03-28	137.60	138.20	132.60	135.00	118.17	7,170
2023-03-27	135.00	138.40	134.60	136.20	119.22	5,688
2023-03-24	132.60	134.20	130.20	132.80	116.24	6,788
2023-03-23	126.80	132.60	125.60	132.40	115.89	8,270
2023-03-22	125.60	127.40	125.20	126.00	110.29	5,969
2023-03-21	124.80	129.80	122.40	126.20	110.46	13,772
2023-03-20	117.60	119.40	115.00	117.40	102.76	2,671
2023-03-17	120.60	120.80	118.20	119.00	104.16	3,491
2023-03-16	117.00	120.60	116.80	119.20	104.34	2,347
2023-03-15	118.00	119.00	114.20	115.60	101.19	5,288
2023-03-14	115.60	118.40	115.40	117.80	103.11	6,531
2023-03-13	124.20	124.20	115.60	115.60	101.19	4,854
2023-03-10	122.60	124.20	121.00	124.20	108.71	2,236
2023-03-09	124.20	124.20	121.60	123.80	108.36	1,785
2023-03-08	123.80	124.60	123.00	123.40	108.01	1,894
2023-03-07	127.60	128.40	123.00	124.60	109.06	2,326
2023-03-06	129.00	129.40	127.00	128.20	112.21	1,218
2023-03-03	126.40	129.40	126.40	129.00	112.92	1,491
2023-03-02	126.00	126.60	125.80	126.20	110.46	1,040
2023-03-01	124.00	126.40	123.80	126.00	110.29	1,374
2023-02-28	123.00	124.00	120.80	123.00	107.66	5,713
2023-02-27	123.40	124.20	123.20	123.20	107.84	1,207
2023-02-24	125.20	125.20	122.20	122.60	107.31	1,613
2023-02-23	126.20	128.20	125.80	126.00	110.29	1,820
2023-02-22	124.40	127.00	123.60	125.20	109.59	2,802
2023-02-21	125.80	126.00	124.40	125.40	109.76	2,903
2023-02-20	126.60	126.60	124.60	125.00	109.41	1,592
2023-02-17	125.80	126.80	124.00	126.40	110.64	3,837
2023-02-16	126.20	126.40	124.00	125.80	110.11	3,541
2023-02-15	123.00	126.40	123.00	125.60	109.94	3,185
2023-02-14	124.00	125.40	122.80	124.80	109.24	2,988
2023-02-13	122.60	125.00	122.20	124.80	109.24	1,036
2023-02-10	125.00	125.00	121.60	122.40	107.14	2,647
2023-02-09	126.40	127.00	124.00	124.60	109.06	2,371
2023-02-08	125.00	127.80	124.60	126.00	110.29	3,845
2023-02-07	128.00	128.80	125.20	125.80	110.11	1,503
2023-02-06	130.00	130.00	126.80	127.80	111.86	1,825
2023-02-03	130.40	131.60	128.20	131.00	114.67	4,006
2023-02-02	128.20	132.00	128.20	131.00	114.67	3,012
2023-02-01	128.40	130.20	127.40	127.40	111.51	3,706
2023-01-31	127.20	128.20	125.40	127.80	111.86	1,722
2023-01-30	128.80	128.80	126.40	127.00	111.16	2,027
2023-01-27	127.20	128.20	126.20	128.20	112.21	1,994
2023-01-26	126.00	127.60	125.20	127.20	111.34	6,863
2023-01-25	129.00	129.60	125.40	125.60	109.94	1,561
2023-01-24	129.00	131.20	128.00	129.00	112.92	3,060
2023-01-23	131.80	133.40	129.20	129.80	113.62	2,586
2023-01-20	126.00	130.60	125.60	130.00	113.79	3,922
2023-01-19	128.40	128.40	125.40	125.80	110.11	2,662
2023-01-18	131.00	131.00	126.60	127.40	111.51	1,829
2023-01-17	129.40	131.00	128.80	130.60	114.32	2,689
2023-01-16	128.20	129.20	127.40	128.60	112.56	2,657
2023-01-13	125.00	128.60	125.00	127.60	111.69	3,292
2023-01-12	122.00	126.00	122.00	125.40	109.76	3,200

← NewerPage 16 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.