Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	163.60	168.80	159.40	168.00	143.60	13,338
2022-02-03	167.80	167.80	163.40	163.40	139.67	7,010
2022-02-02	169.60	171.20	168.20	169.20	144.63	7,969
2022-02-01	165.80	172.20	165.40	169.20	144.63	12,199
2022-01-31	159.80	164.60	159.60	164.40	140.53	7,184
2022-01-28	159.80	160.00	156.40	158.80	135.74	5,698
2022-01-27	156.80	161.00	155.40	159.00	135.91	10,197
2022-01-26	159.20	161.00	158.00	158.20	135.23	4,159
2022-01-25	155.00	158.20	153.40	157.20	134.37	12,149
2022-01-24	161.40	161.80	154.00	156.00	133.35	25,824
2022-01-21	168.40	168.40	161.40	163.00	139.33	6,704
2022-01-20	169.20	171.80	168.60	169.60	144.97	4,369
2022-01-19	165.00	169.80	165.00	168.20	143.77	5,082
2022-01-18	166.00	168.00	164.80	166.40	142.24	5,815
2022-01-17	170.00	170.00	164.40	167.40	143.09	3,775
2022-01-14	170.00	171.00	168.40	168.40	143.94	7,059
2022-01-13	172.40	172.40	167.60	170.80	146.00	6,079
2022-01-12	169.80	174.60	169.80	172.20	147.19	7,119
2022-01-11	171.40	173.40	169.00	169.60	144.97	5,923
2022-01-10	170.20	172.20	168.60	170.80	146.00	9,888
2022-01-07	178.20	178.20	169.00	170.20	145.48	7,818
2022-01-06	175.00	177.60	173.80	176.80	151.12	7,687
2022-01-05	175.00	178.20	175.00	176.40	150.78	2,274
2022-01-04	183.20	183.20	175.40	175.80	150.27	3,528
2022-01-03	183.00	184.40	181.20	181.20	154.89	3,134
2021-12-30	183.80	184.00	180.20	182.00	155.57	2,395
2021-12-29	181.80	183.80	181.60	182.80	156.25	7,478
2021-12-28	178.00	182.80	178.00	182.80	156.25	4,654
2021-12-27	173.60	179.60	173.60	177.40	151.64	4,008
2021-12-23	172.00	175.00	170.60	174.00	148.73	3,948
2021-12-22	169.40	171.60	169.40	171.60	146.68	2,509
2021-12-21	167.80	169.80	166.00	169.60	144.97	8,123
2021-12-20	162.60	167.20	162.60	166.20	142.06	4,696
2021-12-17	163.80	168.20	162.40	167.80	143.43	5,993
2021-12-16	170.60	171.40	165.60	165.60	141.55	6,348
2021-12-15	165.20	168.00	164.80	166.80	142.58	8,409
2021-12-14	172.40	172.80	165.60	165.60	141.55	4,945
2021-12-13	172.60	174.00	171.80	172.60	147.53	4,091
2021-12-10	175.60	175.60	172.40	173.60	148.39	5,013
2021-12-09	181.00	181.40	176.20	176.80	151.12	2,614
2021-12-08	180.20	183.00	178.40	179.60	153.52	4,498
2021-12-07	176.80	181.40	176.80	181.40	155.06	2,548
2021-12-06	175.20	177.80	174.20	176.20	150.61	3,233
2021-12-03	180.40	181.40	174.60	175.20	149.76	3,921
2021-12-02	184.40	184.40	178.60	180.00	153.86	6,662
2021-12-01	183.00	186.00	181.00	185.40	158.48	5,973
2021-11-30	176.20	181.60	173.60	181.60	155.23	17,086
2021-11-29	172.40	179.00	172.20	176.20	150.61	10,711
2021-11-26	174.20	175.60	170.20	172.40	147.36	10,505
2021-11-25	178.80	180.20	176.60	178.40	152.49	11,865
2021-11-24	180.00	180.40	174.60	178.20	152.32	13,501
2021-11-23	185.80	185.80	179.20	179.60	153.52	10,412
2021-11-22	187.60	189.00	185.00	187.40	160.19	7,750
2021-11-19	186.80	189.20	186.00	186.40	159.33	4,521
2021-11-18	187.60	188.80	184.80	185.00	158.13	3,455
2021-11-17	189.60	190.60	188.20	188.20	160.87	5,092
2021-11-16	189.80	191.40	188.60	189.20	161.72	4,138
2021-11-15	190.00	192.00	188.40	189.60	162.07	5,351
2021-11-12	188.80	189.80	187.60	188.40	161.04	2,947
2021-11-11	187.00	188.00	186.20	187.60	160.36	2,973

← NewerPage 21 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.