Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	24.550	24.700	23.850	23.850	23.850	18,742
2026-04-30	23.450	24.100	22.400	24.100	24.100	38,055
2026-04-29	23.700	24.450	23.350	23.500	23.500	20,596
2026-04-28	24.000	24.000	23.150	23.550	23.550	23,195
2026-04-27	24.000	24.150	23.650	24.050	24.050	12,309
2026-04-24	24.800	24.800	24.000	24.000	24.000	15,892
2026-04-23	25.300	25.350	24.550	24.850	24.850	15,477
2026-04-22	25.500	26.000	25.050	25.250	25.250	11,931
2026-04-21	24.800	25.500	24.800	25.500	25.500	16,707
2026-04-20	24.750	25.250	24.500	25.000	25.000	8,371
2026-04-17	24.900	25.750	24.850	25.100	25.100	32,471
2026-04-16	24.550	25.500	24.550	25.100	25.100	16,593
2026-04-15	23.850	24.700	23.700	24.500	24.500	14,892
2026-04-14	22.350	24.150	22.300	23.800	23.800	22,011
2026-04-13	22.200	22.450	21.850	22.350	22.350	21,150
2026-04-10	22.100	23.000	22.100	22.500	22.500	21,440
2026-04-09	22.900	22.900	21.950	22.100	22.100	22,807
2026-04-08	22.900	24.200	22.850	22.850	22.850	19,698
2026-04-07	23.300	23.700	22.500	22.500	22.500	18,168
2026-04-02	23.500	23.500	22.700	23.100	23.100	17,861
2026-04-01	25.650	25.650	23.350	23.850	23.850	16,756
2026-03-31	22.300	24.550	22.300	24.450	24.450	34,701
2026-03-30	22.700	22.800	22.050	22.800	22.800	30,538
2026-03-27	22.550	23.100	22.550	22.800	22.800	16,876
2026-03-26	22.900	22.900	21.800	22.550	22.550	47,232
2026-03-25	23.400	23.750	22.600	22.900	22.900	30,470
2026-03-24	24.600	24.600	23.150	23.250	23.250	19,900
2026-03-23	24.450	25.000	23.100	24.500	24.500	25,821
2026-03-20	24.300	24.300	23.650	24.100	24.100	18,289
2026-03-19	24.150	24.200	23.800	23.850	23.850	22,289
2026-03-18	24.600	24.950	24.250	24.550	24.550	12,753
2026-03-17	25.050	25.050	24.300	24.550	24.550	16,066
2026-03-16	26.450	26.450	24.750	25.050	25.050	26,113
2026-03-13	25.600	26.450	25.450	26.150	26.150	11,413
2026-03-12	26.550	26.550	25.550	25.800	25.800	23,610
2026-03-11	26.100	27.000	25.800	26.200	26.200	17,946
2026-03-10	27.100	27.100	26.200	26.300	26.300	15,066
2026-03-09	28.150	28.150	26.550	26.550	26.550	15,549
2026-03-06	28.000	28.100	27.350	27.350	27.350	17,506
2026-03-05	27.550	28.050	27.100	27.650	27.650	17,869
2026-03-04	27.850	27.900	27.450	27.800	27.800	20,035
2026-03-03	28.000	28.300	27.050	27.500	27.500	34,762
2026-03-02	28.050	28.850	27.700	28.200	28.200	22,072
2026-02-27	29.050	29.450	28.300	29.150	29.150	39,716
2026-02-26	27.650	29.000	27.600	29.000	29.000	36,103
2026-02-25	26.300	27.900	26.050	27.450	27.450	30,647
2026-02-24	27.250	27.250	26.100	26.300	26.300	33,796
2026-02-23	28.350	28.400	27.050	27.250	27.250	50,833
2026-02-20	28.650	28.800	28.150	28.450	28.450	53,275
2026-02-19	29.750	29.950	28.450	28.850	28.850	43,185
2026-02-18	32.750	32.900	28.750	29.500	29.500	145,321
2026-02-17	33.000	33.500	32.750	33.500	33.500	23,105
2026-02-16	34.200	34.350	32.900	32.900	32.900	17,294
2026-02-13	34.650	34.800	33.750	33.900	33.900	14,244
2026-02-12	35.700	36.150	34.400	34.650	34.650	45,813
2026-02-11	37.250	37.250	35.750	36.150	36.150	23,586
2026-02-10	36.550	37.900	36.450	37.100	37.100	23,511
2026-02-09	36.650	37.300	36.300	36.750	36.750	10,688
2026-02-06	36.450	36.750	36.100	36.550	36.550	11,834
2026-02-05	37.450	37.450	36.350	36.850	36.850	22,281

← NewerPage 3 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.