Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	49.500	49.550	48.950	49.250	49.250	9,368
2025-11-05	49.100	49.100	49.100	49.100	49.100	8,267
2025-11-04	51.300	51.300	49.050	49.100	49.100	14,550
2025-11-03	53.000	53.200	51.000	51.200	51.200	8,946
2025-10-31	51.600	53.700	51.500	52.700	52.700	6,491
2025-10-30	51.300	52.000	50.700	52.000	52.000	10,310
2025-10-29	52.100	52.700	50.100	51.300	51.300	20,540
2025-10-28	53.300	54.000	52.700	52.700	52.700	4,145
2025-10-27	54.000	54.500	53.000	53.500	53.500	8,720
2025-10-24	53.800	55.000	53.200	54.500	54.500	12,036
2025-10-23	55.400	55.400	53.300	53.600	53.600	4,899
2025-10-22	55.900	56.000	54.800	54.900	54.900	4,505
2025-10-21	56.000	56.200	55.100	55.600	55.600	4,947
2025-10-20	54.200	56.100	54.200	55.600	55.600	13,456
2025-10-17	54.600	54.900	53.500	54.300	54.300	5,365
2025-10-16	55.000	55.600	54.600	55.000	55.000	6,562
2025-10-15	55.200	56.100	54.800	54.800	54.800	7,695
2025-10-14	55.300	55.500	54.700	54.900	54.900	5,484
2025-10-13	54.600	56.600	54.600	55.300	55.300	10,383
2025-10-10	56.300	56.900	54.600	54.600	54.600	11,955
2025-10-09	56.800	57.700	55.900	56.000	56.000	11,163
2025-10-08	54.900	54.900	54.900	54.900	54.900	17,585
2025-10-07	56.300	56.300	54.400	54.900	54.900	18,200
2025-10-06	51.900	51.900	51.900	51.900	51.900	35,214
2025-10-03	50.200	53.900	49.500	51.900	51.900	24,350
2025-10-02	51.000	51.200	50.000	50.100	50.100	8,808
2025-10-01	50.200	50.900	49.600	50.500	50.500	9,314
2025-09-30	51.000	51.000	51.000	51.000	51.000	14,462
2025-09-29	51.400	51.500	50.800	51.000	51.000	9,420
2025-09-26	51.800	51.900	50.700	51.000	51.000	6,704
2025-09-25	52.000	52.200	51.200	51.500	51.500	8,248
2025-09-24	51.300	52.800	50.800	51.700	51.700	25,332
2025-09-23	50.700	52.000	50.200	50.800	50.800	19,346
2025-09-22	52.900	52.900	52.900	52.900	52.900	18,348
2025-09-19	54.100	54.300	52.900	52.900	52.900	7,245
2025-09-18	53.800	54.300	53.100	54.000	54.000	7,381
2025-09-17	53.500	55.200	53.400	53.500	53.500	9,490
2025-09-16	55.000	55.000	52.500	52.500	52.500	5,937
2025-09-15	53.400	54.900	53.200	54.800	54.800	8,479
2025-09-12	54.800	55.000	53.300	53.300	53.300	10,161
2025-09-11	55.400	55.600	54.000	54.600	54.600	38,939
2025-09-10	56.800	56.800	55.400	56.100	56.100	21,099
2025-09-09	58.200	58.700	56.700	57.100	57.100	10,539
2025-09-08	59.100	59.600	58.000	58.200	58.200	8,596
2025-09-05	58.600	59.400	58.000	58.400	58.400	7,700
2025-09-04	59.400	59.700	56.800	58.600	58.600	11,740
2025-09-03	59.800	61.100	58.700	59.000	59.000	10,510
2025-09-02	61.000	61.800	59.900	59.900	59.900	8,301
2025-09-01	60.800	62.100	60.800	61.200	61.200	8,126
2025-08-29	60.200	60.800	60.100	60.400	60.400	6,652
2025-08-28	62.300	62.800	60.200	60.200	60.200	4,260
2025-08-27	61.400	61.900	61.300	61.600	61.600	9,318
2025-08-26	62.400	62.400	61.200	61.400	61.400	7,945
2025-08-25	63.700	63.700	62.500	62.900	62.900	4,516
2025-08-22	61.000	63.800	60.700	63.300	63.300	5,690
2025-08-21	61.400	61.500	60.500	61.400	61.400	3,870
2025-08-20	60.500	61.100	60.000	61.100	61.100	1,994
2025-08-19	60.600	61.300	60.000	61.100	61.100	2,748
2025-08-18	59.800	60.700	59.800	60.500	60.500	3,574
2025-08-15	61.600	61.600	59.900	60.100	60.100	10,267

← NewerPage 5 of 22 · 1,276 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.