Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 190.20 | 191.00 | 186.20 | 187.20 | 160.01 | 4,437 |
| 2021-11-09 | 195.60 | 195.60 | 190.20 | 190.60 | 162.92 | 4,130 |
| 2021-11-08 | 195.60 | 197.00 | 193.20 | 194.40 | 166.17 | 8,058 |
| 2021-11-05 | 200.00 | 202.00 | 194.20 | 194.40 | 166.17 | 9,755 |
| 2021-11-04 | 196.80 | 201.00 | 194.40 | 201.00 | 171.81 | 11,734 |
| 2021-11-03 | 189.20 | 193.60 | 189.20 | 193.60 | 165.49 | 9,255 |
| 2021-11-02 | 204.50 | 204.50 | 187.40 | 190.20 | 162.58 | 24,793 |
| 2021-11-01 | 201.00 | 206.50 | 201.00 | 204.00 | 174.37 | 8,244 |
| 2021-10-29 | 198.00 | 200.50 | 197.60 | 199.80 | 170.78 | 9,524 |
| 2021-10-28 | 197.60 | 198.80 | 196.60 | 197.80 | 169.08 | 6,516 |
| 2021-10-27 | 195.80 | 199.80 | 195.20 | 197.60 | 168.90 | 16,149 |
| 2021-10-26 | 194.60 | 196.40 | 193.40 | 195.80 | 167.37 | 6,982 |
| 2021-10-25 | 190.00 | 195.80 | 188.40 | 193.80 | 165.66 | 11,518 |
| 2021-10-22 | 187.60 | 191.60 | 187.60 | 188.80 | 161.38 | 10,664 |
| 2021-10-21 | 189.20 | 196.60 | 186.80 | 189.20 | 161.72 | 21,312 |
| 2021-10-20 | 193.40 | 193.40 | 187.80 | 188.00 | 160.70 | 7,451 |
| 2021-10-19 | 192.00 | 192.40 | 188.20 | 192.20 | 164.29 | 7,927 |
| 2021-10-18 | 186.20 | 191.20 | 185.40 | 190.80 | 163.09 | 9,512 |
| 2021-10-15 | 184.80 | 187.60 | 184.20 | 186.20 | 159.16 | 10,308 |
| 2021-10-14 | 177.00 | 183.60 | 177.00 | 183.60 | 156.94 | 15,227 |
← NewerPage 22 of 22 · 1,280 trading days
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.