Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	120.80	123.60	120.40	121.80	106.61	3,630
2023-01-10	122.80	122.80	119.60	121.40	106.26	4,395
2023-01-09	123.00	123.60	120.80	122.40	107.14	2,686
2023-01-06	120.00	122.60	120.00	122.00	106.79	831
2023-01-05	118.80	121.20	118.80	120.20	105.21	1,257
2023-01-04	117.80	120.40	117.80	120.00	105.04	1,317
2023-01-03	115.60	118.80	115.60	118.20	103.46	1,974
2023-01-02	116.60	116.80	115.00	116.00	101.54	575
2022-12-30	117.40	117.40	114.80	115.60	101.19	2,062
2022-12-29	115.60	118.00	114.20	117.80	103.11	1,750
2022-12-28	115.80	117.40	115.20	116.00	101.54	1,587
2022-12-27	117.20	118.00	116.00	116.60	102.06	964
2022-12-23	117.20	117.20	116.00	116.40	101.89	642
2022-12-22	118.40	120.00	116.40	116.40	101.89	1,878
2022-12-21	118.60	119.60	118.00	118.80	103.99	1,841
2022-12-20	116.60	118.20	113.20	118.20	103.46	4,344
2022-12-19	117.00	118.40	116.20	116.20	101.71	1,459
2022-12-16	117.20	118.00	115.40	117.80	103.11	4,925
2022-12-15	116.40	118.20	115.40	116.60	102.06	3,361
2022-12-14	116.20	118.20	115.20	117.60	102.94	2,294
2022-12-13	112.40	119.40	112.20	116.40	101.89	3,010
2022-12-12	113.80	113.80	110.80	111.60	97.685	4,423
2022-12-09	111.40	114.40	111.40	113.00	98.910	7,167
2022-12-08	113.00	113.60	111.00	112.00	98.035	2,406
2022-12-07	117.40	117.40	113.60	113.80	99.610	3,387
2022-12-06	120.40	121.20	117.40	117.80	103.11	4,917
2022-12-05	118.80	122.00	118.80	120.80	105.74	5,263
2022-12-02	117.40	119.80	117.20	119.00	104.16	3,568
2022-12-01	114.20	118.80	114.20	117.60	102.94	4,133
2022-11-30	111.00	113.40	111.00	113.40	99.260	4,956
2022-11-29	110.80	112.40	109.60	111.80	97.860	2,791
2022-11-28	110.40	112.20	110.20	111.60	97.685	1,498
2022-11-25	114.60	114.60	110.80	111.20	97.334	1,224
2022-11-24	113.40	115.60	112.80	113.40	99.260	1,997
2022-11-23	113.40	114.00	111.20	113.80	99.610	2,202
2022-11-22	112.80	113.40	111.80	113.20	99.085	1,454
2022-11-21	112.00	113.40	111.40	112.60	98.560	5,378
2022-11-18	110.00	114.00	110.00	113.40	99.260	3,409
2022-11-17	111.80	111.80	110.00	111.00	97.159	2,277
2022-11-16	112.80	112.80	109.40	111.20	97.334	5,950
2022-11-15	115.40	115.40	113.60	113.60	99.435	2,260
2022-11-14	115.60	117.00	113.40	114.20	99.960	3,566
2022-11-11	114.00	117.60	114.00	116.40	101.89	5,617
2022-11-10	111.00	113.00	107.60	112.60	98.560	3,261
2022-11-09	112.20	112.40	110.00	111.80	97.860	4,540
2022-11-08	107.60	111.40	107.00	111.40	97.510	5,585
2022-11-07	104.00	107.60	102.60	107.00	93.658	6,345
2022-11-04	102.40	105.20	102.20	103.40	90.507	10,209
2022-11-03	102.00	103.00	100.80	101.60	88.932	8,357
2022-11-02	102.20	103.00	102.00	102.80	89.982	6,479
2022-11-01	103.20	104.60	102.00	102.40	89.632	2,663
2022-10-31	104.80	105.00	102.20	102.20	89.457	3,200
2022-10-28	103.00	104.80	102.40	104.00	91.032	4,585
2022-10-27	104.20	104.80	101.60	103.60	90.682	8,322
2022-10-26	102.80	104.20	101.20	103.60	90.682	5,154
2022-10-25	93.600	103.20	93.600	102.80	89.982	14,590
2022-10-24	93.000	94.900	91.800	93.800	82.104	3,359
2022-10-21	91.800	92.900	90.300	92.400	80.879	2,162
2022-10-20	92.600	93.800	92.500	92.600	81.054	2,018
2022-10-19	94.000	94.700	92.800	93.200	81.579	6,162

← NewerPage 17 of 22 · 1,280 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.