Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	61.500	61.500	59.900	60.200	60.200	7,231
2025-08-12	60.700	60.700	60.700	60.700	60.700	14,235
2025-08-11	61.900	61.900	60.000	60.700	60.700	8,709
2025-08-08	61.900	61.900	61.300	61.600	61.600	8,374
2025-08-07	62.000	62.000	62.000	62.000	62.000	5,292
2025-08-06	63.300	63.500	61.500	62.000	62.000	8,319
2025-08-05	64.200	65.400	62.800	62.900	62.900	16,425
2025-08-04	66.400	67.700	63.300	63.700	63.700	20,245
2025-08-01	65.800	66.600	65.500	66.200	66.200	16,647
2025-07-31	65.800	67.500	65.500	67.000	67.000	5,328
2025-07-30	66.500	67.300	65.600	65.600	65.600	6,386
2025-07-29	67.500	67.700	66.900	67.100	67.100	3,660
2025-07-28	67.300	68.000	66.600	67.100	67.100	10,965
2025-07-25	68.500	68.500	66.600	66.600	66.600	21,398
2025-07-24	69.900	70.900	65.000	68.500	68.500	68,968
2025-07-23	75.600	75.600	75.600	75.600	75.600	4,182
2025-07-22	76.000	76.500	74.900	75.600	75.600	3,877
2025-07-21	77.300	77.800	75.500	75.500	75.500	3,668
2025-07-18	77.100	78.100	76.500	76.600	76.600	3,684
2025-07-17	76.600	78.200	75.900	76.900	76.900	9,724
2025-07-16	78.800	78.800	78.800	78.800	78.800	5,156
2025-07-15	78.000	79.000	77.800	78.800	78.800	8,809
2025-07-14	78.400	78.800	77.100	77.500	77.500	4,491
2025-07-11	79.000	79.000	79.000	79.000	79.000	2,054
2025-07-10	78.300	79.500	78.300	79.000	79.000	1,687
2025-07-09	80.800	80.800	77.500	78.300	78.300	9,463
2025-07-08	77.900	80.000	77.800	80.000	80.000	4,759
2025-07-07	78.500	78.600	77.100	78.100	78.100	6,520
2025-07-04	79.900	80.000	77.900	78.000	78.000	4,698
2025-07-03	80.700	81.200	79.200	79.700	79.700	7,541
2025-07-02	79.900	81.000	79.900	81.000	81.000	3,774
2025-07-01	80.300	80.300	80.300	80.300	80.300	3,173
2025-06-30	80.300	80.300	80.300	80.300	80.300	8,483
2025-06-27	78.100	80.300	78.100	80.300	80.300	6,693
2025-06-26	78.900	78.900	76.700	77.900	77.900	6,451
2025-06-25	81.300	81.400	79.700	79.700	79.700	12,026
2025-06-24	78.000	81.500	78.000	80.900	80.900	7,373
2025-06-23	77.600	78.000	76.900	77.700	77.700	4,353
2025-06-20	77.900	78.300	77.400	77.400	77.400	3,372
2025-06-19	79.200	79.200	77.100	77.400	77.400	5,124
2025-06-18	79.500	80.400	79.000	80.000	80.000	10,072
2025-06-17	78.400	79.200	77.400	78.900	78.900	8,226
2025-06-16	77.500	78.300	77.500	77.900	77.900	3,557
2025-06-13	79.700	79.700	77.000	77.500	77.500	6,089
2025-06-12	78.700	79.300	78.300	78.700	78.700	4,230
2025-06-11	79.000	79.700	78.700	79.000	79.000	9,336
2025-06-10	76.000	79.300	75.900	79.000	79.000	6,785
2025-06-09	74.400	74.400	74.400	74.400	74.400	8,683
2025-06-06	75.300	75.300	74.300	74.400	74.400	2,085
2025-06-05	75.200	75.900	74.800	75.300	75.300	1,997
2025-06-04	75.000	76.100	75.000	75.200	75.200	2,942
2025-06-03	75.000	75.600	74.600	75.400	75.400	5,547
2025-06-02	74.600	75.700	74.200	75.300	75.300	8,358
2025-05-30	75.200	75.300	74.500	74.700	74.700	6,388
2025-05-29	75.800	75.800	74.700	74.700	74.700	4,074
2025-05-28	75.700	75.800	74.200	74.600	74.600	9,527
2025-05-27	75.200	76.100	74.900	75.700	75.700	7,383
2025-05-26	75.400	75.600	73.000	74.700	74.700	10,482
2025-05-23	74.900	76.200	73.600	74.200	74.200	26,002
2025-05-22	79.100	80.000	79.000	79.300	75.270	10,803

← NewerPage 6 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.