Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	37.350	37.450	36.800	37.400	37.400	17,431
2026-02-03	38.700	38.700	37.200	37.200	37.200	13,053
2026-02-02	39.050	39.250	38.300	38.850	38.850	7,707
2026-01-30	38.100	38.900	37.600	38.900	38.900	9,249
2026-01-29	38.050	38.100	36.950	37.700	37.700	50,498
2026-01-28	40.050	40.050	38.050	38.250	38.250	25,447
2026-01-27	40.800	40.800	39.300	39.600	39.600	14,765
2026-01-26	40.550	40.700	40.000	40.700	40.700	8,779
2026-01-23	41.500	41.500	39.950	40.950	40.950	7,458
2026-01-22	39.350	40.700	39.350	40.700	40.700	19,352
2026-01-21	39.000	39.550	38.350	38.850	38.850	15,547
2026-01-20	41.150	41.150	39.300	39.300	39.300	22,604
2026-01-19	42.450	42.450	40.850	41.050	41.050	9,292
2026-01-16	41.950	42.250	41.350	42.100	42.100	10,042
2026-01-15	42.000	42.200	41.300	42.100	42.100	13,471
2026-01-14	44.100	44.100	41.200	41.850	41.850	27,978
2026-01-13	44.650	44.950	43.950	44.000	44.000	18,574
2026-01-12	43.650	44.100	43.150	44.100	44.100	14,902
2026-01-09	42.600	43.850	42.550	43.800	43.800	19,124
2026-01-08	42.650	43.350	41.450	42.900	42.900	29,568
2026-01-07	41.950	42.800	41.600	42.500	42.500	33,581
2026-01-06	41.750	42.200	41.200	41.900	41.900	10,835
2026-01-05	42.600	42.650	41.050	41.750	41.750	17,129
2026-01-02	43.700	43.700	41.900	42.200	42.200	10,041
2025-12-30	42.850	43.350	42.350	43.250	43.250	10,872
2025-12-29	41.350	42.500	41.350	42.450	42.450	13,023
2025-12-23	41.500	41.800	41.300	41.500	41.500	10,482
2025-12-22	41.700	41.800	41.250	41.500	41.500	19,702
2025-12-19	42.700	42.750	41.600	41.700	41.700	43,404
2025-12-18	41.550	41.550	41.550	41.550	41.550	31,266
2025-12-17	41.550	41.550	41.550	41.550	41.550	10,320
2025-12-16	42.350	42.550	41.400	41.550	41.550	14,381
2025-12-15	43.500	43.500	43.500	43.500	43.500	13,580
2025-12-12	42.100	44.250	42.000	43.500	43.500	17,451
2025-12-11	42.100	42.450	41.550	42.450	42.450	21,953
2025-12-10	41.800	42.100	41.400	41.900	41.900	11,791
2025-12-09	41.950	42.300	40.700	41.800	41.800	19,532
2025-12-08	43.000	43.100	42.250	42.250	42.250	6,687
2025-12-05	43.100	43.350	42.200	43.000	43.000	16,128
2025-12-04	43.650	44.200	43.250	43.600	43.600	6,675
2025-12-03	43.450	44.150	43.050	43.350	43.350	12,425
2025-12-02	44.300	44.700	43.500	43.650	43.650	14,320
2025-12-01	44.600	44.750	44.000	44.500	44.500	15,578
2025-11-28	44.700	45.050	44.300	44.750	44.750	10,370
2025-11-27	46.150	46.200	44.150	45.000	45.000	32,598
2025-11-26	47.300	47.300	45.950	46.100	46.100	17,572
2025-11-25	47.550	48.000	47.050	47.450	47.450	5,405
2025-11-24	47.950	48.650	47.650	47.950	47.950	8,445
2025-11-21	48.150	49.000	47.650	48.400	48.400	15,981
2025-11-20	50.300	50.300	47.800	48.250	48.250	13,363
2025-11-19	49.750	51.100	49.750	50.200	50.200	5,267
2025-11-18	48.700	49.800	48.600	49.750	49.750	7,976
2025-11-17	50.200	50.400	49.500	49.600	49.600	3,072
2025-11-14	50.700	50.900	49.950	50.200	50.200	2,050
2025-11-13	50.800	50.800	50.800	50.800	50.800	5,956
2025-11-12	50.200	51.000	49.350	50.800	50.800	16,418
2025-11-11	49.700	50.300	49.200	50.200	50.200	14,243
2025-11-10	49.250	49.250	49.250	49.250	49.250	6,183
2025-11-07	49.250	49.250	49.250	49.250	49.250	20,404
2025-11-06	49.500	49.550	48.950	49.250	49.250	9,368

← NewerPage 4 of 22 · 1,278 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.