Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	125.40	125.40	111.40	116.00	101.54	23,970
2022-07-25	128.20	130.00	126.00	126.60	110.81	3,214
2022-07-22	128.60	128.80	126.80	127.40	111.51	1,328
2022-07-21	128.00	129.00	126.80	127.60	111.69	1,667
2022-07-20	130.80	130.80	126.00	127.60	111.69	3,243
2022-07-19	127.00	129.20	125.00	129.20	113.09	4,390
2022-07-18	125.60	127.80	125.40	127.40	111.51	2,940
2022-07-15	122.40	125.40	122.00	125.20	109.59	791
2022-07-14	122.00	123.60	121.00	122.40	107.14	2,526
2022-07-13	123.60	123.60	120.60	122.80	107.49	2,198
2022-07-12	125.60	125.60	122.60	124.40	108.89	1,127
2022-07-11	125.00	126.00	122.80	124.80	109.24	2,802
2022-07-08	124.00	126.40	122.80	125.60	109.94	3,614
2022-07-07	124.60	124.60	122.40	124.60	109.06	2,948
2022-07-06	123.20	126.20	122.40	123.00	107.66	4,933
2022-07-05	122.20	123.40	118.80	122.00	106.79	7,907
2022-07-04	121.20	122.20	118.80	121.00	105.91	2,691
2022-07-01	119.60	122.00	118.60	120.40	105.39	4,235
2022-06-30	121.00	121.00	116.60	119.00	104.16	16,714
2022-06-29	120.20	120.20	117.80	118.20	103.46	5,880
2022-06-28	119.20	122.40	119.20	120.20	105.21	2,939
2022-06-27	121.60	123.60	119.20	120.00	105.04	1,702
2022-06-24	118.00	121.60	118.00	120.80	105.74	3,041
2022-06-23	118.20	118.80	116.80	118.60	103.81	15,673
2022-06-22	119.80	119.80	117.60	118.40	103.64	19,604
2022-06-21	118.00	121.00	118.00	119.20	104.34	3,243
2022-06-20	118.60	120.20	118.00	118.40	103.64	9,903
2022-06-17	115.00	120.00	115.00	119.00	104.16	5,711
2022-06-16	121.40	121.40	116.20	116.20	101.71	8,747
2022-06-15	122.00	124.00	121.40	122.40	107.14	6,073
2022-06-14	121.40	122.80	120.40	120.40	105.39	6,413
2022-06-13	125.00	125.20	120.60	121.00	105.91	8,132
2022-06-10	131.40	131.40	126.80	127.20	111.34	5,823
2022-06-09	134.20	134.80	131.80	132.80	116.24	3,194
2022-06-08	135.20	135.40	133.40	134.80	117.99	1,992
2022-06-07	136.60	136.60	133.20	135.00	118.17	2,134
2022-06-06	135.40	137.40	135.40	137.00	119.92	2,396
2022-06-03	135.00	135.80	134.00	134.60	117.82	1,383
2022-06-02	133.00	136.20	132.20	134.20	117.47	1,469
2022-06-01	137.20	137.20	131.80	133.00	116.42	5,537
2022-05-31	135.80	137.00	133.60	135.80	118.87	7,889
2022-05-30	133.60	138.00	133.60	135.20	118.34	5,872
2022-05-27	130.20	133.20	130.20	132.40	115.89	2,847
2022-05-26	128.20	130.40	128.20	130.40	114.14	2,043
2022-05-25	130.00	130.00	125.80	128.00	112.04	2,845
2022-05-24	130.80	130.80	128.00	128.40	112.39	3,544
2022-05-23	128.80	134.40	127.80	130.00	113.79	8,345
2022-05-20	128.40	130.40	128.40	129.00	112.92	5,678
2022-05-19	131.00	131.00	128.20	129.60	110.78	3,354
2022-05-18	134.20	134.20	129.40	130.40	111.46	4,238
2022-05-17	128.60	133.00	128.60	133.00	113.69	8,961
2022-05-16	128.60	129.00	125.80	127.80	109.24	5,176
2022-05-13	121.20	127.40	121.20	127.20	108.73	3,736
2022-05-12	120.00	127.20	120.00	121.60	103.94	8,870
2022-05-11	122.20	126.80	121.60	126.60	108.21	9,859
2022-05-10	124.40	124.40	120.60	121.80	104.11	8,603
2022-05-09	124.60	125.60	121.20	123.20	105.31	6,507
2022-05-06	126.40	126.40	123.00	124.80	106.68	6,100
2022-05-05	133.80	135.00	125.60	125.60	107.36	7,434
2022-05-04	127.60	131.60	126.40	130.40	111.46	8,463

← NewerPage 19 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.