Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	93.800	94.800	93.500	94.400	82.629	3,667
2022-10-17	91.100	93.600	89.800	93.000	81.404	3,869
2022-10-14	89.900	92.200	89.600	90.200	78.953	5,307
2022-10-13	87.100	89.500	85.200	89.000	77.903	4,030
2022-10-12	87.900	88.800	87.500	87.500	76.590	3,880
2022-10-11	87.600	88.000	86.000	87.400	76.502	2,883
2022-10-10	87.200	89.900	87.200	88.200	77.202	3,562
2022-10-07	91.400	92.500	88.100	88.100	77.115	3,470
2022-10-06	90.500	93.100	90.500	91.900	80.441	4,858
2022-10-05	93.400	93.400	90.000	91.000	79.653	8,430
2022-10-04	87.300	92.800	87.300	92.800	81.229	8,414
2022-10-03	84.100	86.600	82.100	85.700	75.014	5,157
2022-09-30	82.900	84.300	82.800	84.000	73.526	4,802
2022-09-29	82.800	83.200	80.800	83.200	72.826	7,449
2022-09-28	83.500	83.500	80.600	82.300	72.038	16,287
2022-09-27	86.300	87.200	83.000	83.700	73.263	12,899
2022-09-26	86.000	88.200	84.500	85.700	75.014	9,966
2022-09-23	86.400	87.400	83.200	86.000	75.277	12,011
2022-09-22	86.500	88.100	86.000	87.000	76.152	9,766
2022-09-21	87.900	88.500	87.100	88.100	77.115	2,952
2022-09-20	90.200	91.600	87.700	88.200	77.202	4,735
2022-09-19	91.200	91.300	89.200	90.800	79.478	2,576
2022-09-16	92.600	92.600	91.000	92.000	80.529	6,256
2022-09-15	93.500	94.000	91.900	92.600	81.054	4,065
2022-09-14	93.700	94.100	91.200	92.300	80.791	7,225
2022-09-13	98.100	98.900	94.300	94.400	82.629	7,473
2022-09-12	98.400	99.200	97.700	98.200	85.955	4,571
2022-09-09	95.800	98.900	95.800	96.800	84.730	5,854
2022-09-08	95.100	95.500	92.600	95.100	83.242	8,694
2022-09-07	95.700	96.000	94.100	95.200	83.330	4,413
2022-09-06	98.300	98.300	96.800	97.000	84.905	4,141
2022-09-05	99.100	99.800	96.900	97.200	85.080	3,707
2022-09-02	98.600	100.20	97.900	100.00	87.531	5,806
2022-09-01	98.500	98.500	96.100	97.700	85.518	10,075
2022-08-31	102.40	102.40	99.400	99.400	87.006	3,945
2022-08-30	101.20	102.20	100.40	101.00	88.406	11,023
2022-08-29	102.00	102.00	99.100	100.80	88.231	4,726
2022-08-26	105.40	105.60	101.00	101.20	88.581	12,521
2022-08-25	106.40	107.00	105.00	105.60	92.433	3,047
2022-08-24	105.00	105.80	103.40	105.00	91.908	5,862
2022-08-23	105.20	106.80	104.00	105.00	91.908	5,132
2022-08-22	110.60	110.60	105.00	106.00	92.783	5,003
2022-08-19	111.60	112.00	109.60	109.80	96.109	9,279
2022-08-18	112.00	113.40	111.20	111.80	97.860	3,633
2022-08-17	112.20	114.00	110.80	112.60	98.560	4,371
2022-08-16	112.00	113.20	112.00	113.00	98.910	2,895
2022-08-15	114.00	114.00	111.40	112.20	98.210	4,072
2022-08-12	112.20	114.00	112.20	113.00	98.910	1,972
2022-08-11	112.80	113.80	112.60	112.60	98.560	3,886
2022-08-10	110.60	113.40	109.40	112.80	98.735	3,087
2022-08-09	110.00	111.80	109.40	109.60	95.934	5,631
2022-08-08	111.00	111.20	108.60	110.00	96.284	4,907
2022-08-05	111.00	111.40	109.40	109.40	95.759	5,559
2022-08-04	110.20	112.00	110.20	111.40	97.510	3,508
2022-08-03	109.80	112.20	109.60	110.00	96.284	5,823
2022-08-02	114.60	114.60	110.20	110.20	96.459	7,195
2022-08-01	110.20	115.60	108.40	114.20	99.960	8,555
2022-07-29	110.80	110.80	107.40	109.00	95.409	5,366
2022-07-28	114.60	115.00	109.20	109.40	95.759	15,266
2022-07-27	116.60	116.60	108.00	114.60	100.31	19,282

← NewerPage 18 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.