Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.500	24.650	23.950	24.450	24.450	12,468
2026-07-24	24.250	24.650	23.600	24.450	24.450	11,097
2026-07-23	24.950	25.450	22.850	24.000	24.000	26,601
2026-07-22	21.800	24.950	21.800	24.900	24.900	30,288
2026-07-21	22.850	22.850	21.850	22.000	22.000	9,341
2026-07-20	22.000	22.850	21.700	22.550	22.550	13,261
2026-07-17	21.800	22.050	21.650	21.750	21.750	7,945
2026-07-16	20.850	21.700	20.400	21.700	21.700	7,740
2026-07-15	19.880	20.850	19.160	20.550	20.550	22,268
2026-07-14	19.920	20.150	19.000	19.560	19.560	6,877
2026-07-13	18.900	20.350	18.740	20.050	20.050	18,564
2026-07-10	19.040	19.260	18.800	19.120	19.120	14,334
2026-07-09	20.200	20.650	19.140	19.140	19.140	7,738
2026-07-08	20.600	20.950	20.300	20.300	20.300	4,912
2026-07-07	20.800	21.350	20.800	21.000	21.000	6,271
2026-07-06	21.900	21.900	20.350	20.600	20.600	7,277
2026-07-03	21.000	21.550	20.950	21.300	21.300	8,193
2026-07-02	20.100	21.000	20.100	20.900	20.900	6,094
2026-07-01	19.720	20.450	19.080	20.450	20.450	14,809
2026-06-30	20.600	20.600	19.580	19.580	19.580	10,465
2026-06-29	19.920	20.900	19.920	20.450	20.450	3,417
2026-06-26	20.600	21.050	19.980	20.800	20.800	6,016
2026-06-25	20.700	21.350	20.700	20.700	20.700	4,664
2026-06-24	21.150	21.150	20.250	20.700	20.700	8,692
2026-06-23	20.050	21.050	19.640	20.900	20.900	13,324
2026-06-22	20.600	20.600	19.920	20.050	20.050	15,126
2026-06-19	20.250	20.850	20.250	20.500	20.500	7,912
2026-06-18	20.350	20.650	19.980	20.400	20.400	11,397
2026-06-17	20.500	20.900	20.400	20.550	20.550	6,380
2026-06-16	20.600	21.400	20.400	20.850	20.850	9,418
2026-06-15	21.500	21.500	20.100	20.550	20.550	17,278
2026-06-12	22.750	22.800	20.400	20.650	20.650	57,111
2026-06-11	22.250	22.250	21.650	21.950	21.950	16,105
2026-06-10	22.500	22.750	22.150	22.150	22.150	6,536
2026-06-09	23.350	23.350	22.400	22.600	22.600	11,549
2026-06-08	23.200	23.600	22.800	22.900	22.900	6,673
2026-06-05	22.600	24.150	22.600	23.150	23.150	14,690
2026-06-04	23.200	23.400	22.350	22.850	22.850	13,419
2026-06-03	24.250	24.250	22.800	22.950	22.950	10,085
2026-06-02	25.300	25.800	23.500	23.650	23.650	21,202
2026-06-01	25.500	25.600	24.550	25.000	25.000	19,957
2026-05-29	25.150	25.400	24.750	25.050	25.050	11,912
2026-05-28	25.250	26.500	24.650	25.150	25.150	19,674
2026-05-27	25.900	25.950	25.100	25.300	25.300	11,611
2026-05-26	25.300	25.850	25.100	25.400	25.400	8,962
2026-05-25	26.250	26.250	25.050	25.300	25.300	6,652
2026-05-22	26.500	26.800	25.450	26.050	26.050	23,665
2026-05-21	25.500	26.500	25.450	25.800	25.800	17,290
2026-05-20	24.100	25.450	24.000	25.400	25.400	22,197
2026-05-19	24.500	25.100	24.050	24.300	24.300	16,725
2026-05-18	22.700	24.600	22.600	24.250	24.250	31,580
2026-05-15	22.800	23.200	21.950	22.850	22.850	32,009
2026-05-14	23.000	23.000	22.500	22.800	22.800	9,990
2026-05-13	23.650	24.050	22.500	22.750	22.750	14,379
2026-05-12	24.700	24.700	23.600	23.950	23.950	12,631
2026-05-11	24.650	24.650	23.450	24.000	24.000	13,660
2026-05-08	23.900	25.150	23.750	24.600	24.600	17,744
2026-05-07	24.050	24.700	21.850	24.200	24.200	60,096
2026-05-06	24.250	24.900	23.550	23.550	23.550	28,319
2026-05-05	23.650	24.800	23.650	24.050	24.050	23,486

← NewerPage 2 of 5 · 253 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.