Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	130.00	131.40	126.60	126.60	108.21	3,938
2022-05-02	133.00	133.20	129.20	130.40	111.46	4,561
2022-04-29	133.00	135.40	132.20	133.60	114.20	10,413
2022-04-28	128.00	133.00	127.00	131.20	112.15	16,477
2022-04-27	135.40	135.40	124.60	126.20	107.87	14,060
2022-04-26	142.40	142.60	133.40	134.40	114.88	6,972
2022-04-25	138.00	140.20	137.00	139.00	118.81	6,307
2022-04-22	142.40	142.40	138.60	140.20	119.84	4,387
2022-04-21	141.60	143.40	141.40	141.60	121.04	3,631
2022-04-20	140.00	142.00	138.60	141.80	121.21	3,262
2022-04-19	139.20	140.40	135.40	138.60	118.47	6,392
2022-04-14	136.00	139.60	136.00	138.00	117.96	6,434
2022-04-13	140.20	140.20	137.00	137.00	117.10	3,721
2022-04-12	139.00	141.60	136.00	141.00	120.52	11,456
2022-04-11	141.80	142.00	138.80	139.00	118.81	20,106
2022-04-08	143.40	146.00	141.40	142.80	122.06	3,255
2022-04-07	140.40	143.20	140.40	142.00	121.38	8,024
2022-04-06	141.40	143.40	138.00	141.00	120.52	5,955
2022-04-05	145.00	147.80	142.00	142.40	121.72	4,613
2022-04-04	145.80	146.60	144.40	146.00	124.80	5,144
2022-04-01	146.20	147.20	144.20	145.80	124.63	8,910
2022-03-31	146.80	147.80	144.00	144.60	123.60	3,517
2022-03-30	149.60	150.40	145.80	146.40	125.14	5,408
2022-03-29	148.40	150.40	145.40	150.20	128.39	7,023
2022-03-28	144.00	147.80	144.00	146.40	125.14	7,772
2022-03-25	146.80	148.00	143.60	143.80	122.92	6,020
2022-03-24	148.00	155.40	147.20	147.60	126.17	10,243
2022-03-23	151.80	152.00	145.00	146.80	125.48	9,933
2022-03-22	146.00	152.20	145.60	151.00	129.07	11,310
2022-03-21	146.60	148.80	143.60	145.40	124.28	11,223
2022-03-18	142.40	146.00	142.00	145.60	124.46	7,344
2022-03-17	143.60	145.60	142.00	143.40	122.58	4,251
2022-03-16	138.00	143.40	138.00	142.80	122.06	7,248
2022-03-15	135.40	136.60	132.80	135.80	116.08	5,603
2022-03-14	135.20	138.60	134.60	136.80	116.93	10,991
2022-03-11	129.60	135.80	129.60	133.00	113.69	9,653
2022-03-10	133.80	134.20	129.80	130.20	111.29	8,621
2022-03-09	127.40	134.00	126.20	133.80	114.37	9,665
2022-03-08	120.00	128.00	119.40	123.60	105.65	16,319
2022-03-07	121.60	127.00	117.20	122.20	104.45	35,607
2022-03-04	129.80	133.20	126.40	126.60	108.21	14,257
2022-03-03	137.60	140.20	134.60	134.60	115.05	7,113
2022-03-02	134.40	137.40	131.80	136.80	116.93	8,234
2022-03-01	143.40	144.00	136.40	136.80	116.93	7,471
2022-02-28	142.20	144.40	139.40	144.00	123.09	8,825
2022-02-25	142.80	146.60	140.00	146.60	125.31	8,900
2022-02-24	137.20	144.40	136.60	141.20	120.69	24,303
2022-02-23	148.20	152.20	146.80	147.60	126.17	4,884
2022-02-22	148.00	153.40	144.20	148.00	126.51	25,787
2022-02-21	162.00	163.00	154.20	156.00	133.35	8,043
2022-02-18	159.80	163.40	159.00	162.20	138.65	8,603
2022-02-17	163.80	164.40	159.80	159.80	136.59	4,888
2022-02-16	174.20	175.80	163.80	163.80	140.01	8,590
2022-02-15	171.20	174.20	169.40	172.20	147.19	4,671
2022-02-14	166.20	170.80	164.40	169.20	144.63	20,318
2022-02-11	168.60	169.80	166.80	168.40	143.94	5,517
2022-02-10	170.40	173.20	168.40	170.20	145.48	3,882
2022-02-09	170.60	174.60	170.60	171.80	146.85	2,967
2022-02-08	168.20	171.40	167.00	170.80	146.00	10,249
2022-02-07	168.40	169.60	165.80	168.00	143.60	4,530

← NewerPage 20 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.