Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	79.100	80.000	79.000	79.300	75.270	10,803
2025-05-21	78.200	80.800	77.800	79.700	75.650	11,216
2025-05-20	81.000	81.000	77.500	77.900	73.941	20,266
2025-05-19	80.400	81.600	79.800	81.400	77.263	12,985
2025-05-16	78.200	80.200	77.800	80.000	75.934	14,262
2025-05-15	77.500	79.200	76.600	78.500	74.511	15,893
2025-05-14	78.000	78.000	76.500	76.900	72.992	5,490
2025-05-13	77.600	78.800	77.100	77.300	73.372	9,704
2025-05-12	76.100	77.500	76.100	77.100	73.182	6,610
2025-05-09	74.700	75.600	74.200	75.600	71.758	6,876
2025-05-08	74.400	75.600	74.100	74.700	70.904	5,070
2025-05-07	76.400	76.400	73.300	74.400	70.619	15,485
2025-05-06	76.500	76.500	72.800	75.900	72.043	11,167
2025-05-05	76.100	76.800	75.800	76.400	72.517	8,843
2025-05-02	76.000	76.200	74.900	76.000	72.138	6,771
2025-04-30	75.100	75.600	74.200	74.800	70.999	7,145
2025-04-29	74.700	74.800	73.800	74.500	70.714	2,689
2025-04-28	74.100	75.700	74.100	74.200	70.429	3,852
2025-04-25	74.300	75.400	74.000	74.800	70.999	4,887
2025-04-24	72.600	73.900	71.500	73.900	70.144	5,610
2025-04-23	73.400	74.500	72.400	72.400	68.721	5,650
2025-04-22	72.900	72.900	70.900	72.100	68.436	8,018
2025-04-17	73.500	73.500	72.200	72.900	69.195	3,715
2025-04-16	72.100	72.900	71.300	72.900	69.195	4,433
2025-04-15	70.000	72.400	70.000	72.000	68.341	9,752
2025-04-14	70.700	71.000	69.500	70.200	66.633	7,388
2025-04-11	71.800	71.800	69.300	70.200	66.633	6,842
2025-04-10	74.200	74.200	70.500	70.500	66.917	9,591
2025-04-09	69.600	70.800	69.100	69.800	66.253	12,405
2025-04-08	70.600	72.600	70.600	72.000	68.341	19,635
2025-04-07	70.000	73.700	67.300	69.800	66.253	20,565
2025-04-04	76.300	76.300	69.600	71.200	67.582	20,150
2025-04-03	74.200	74.500	73.000	74.300	70.524	11,314
2025-04-02	74.600	75.100	73.100	75.000	71.189	15,277
2025-04-01	76.800	77.100	75.000	75.000	71.189	11,893
2025-03-31	76.900	77.100	75.500	76.300	72.423	11,657
2025-03-28	77.700	78.600	76.700	77.500	73.562	10,734
2025-03-27	80.500	80.600	77.600	78.600	74.606	23,753
2025-03-26	81.800	82.400	80.900	81.500	77.358	8,228
2025-03-25	82.500	83.500	81.600	82.000	77.833	8,084
2025-03-24	80.700	82.300	80.100	81.700	77.548	12,769
2025-03-21	80.000	84.400	79.000	80.000	75.934	62,373
2025-03-20	93.000	93.500	89.900	91.100	86.470	5,966
2025-03-19	93.000	93.600	92.700	93.300	88.559	7,965
2025-03-18	91.000	93.300	91.000	93.000	88.274	15,072
2025-03-17	90.300	91.300	89.800	90.600	85.996	6,902
2025-03-14	86.200	91.000	85.900	89.800	85.236	12,352
2025-03-13	88.100	88.100	85.500	85.600	81.250	10,827
2025-03-12	87.600	89.100	86.300	87.600	83.148	24,597
2025-03-11	82.800	86.200	82.500	85.800	81.440	37,204
2025-03-10	85.000	85.600	83.000	83.100	78.877	6,920
2025-03-07	84.600	85.300	83.800	84.500	80.206	5,932
2025-03-06	84.000	86.500	84.000	85.300	80.965	13,017
2025-03-05	78.100	83.900	78.100	83.800	79.541	22,417
2025-03-04	80.000	81.000	76.900	76.900	72.992	22,290
2025-03-03	76.400	81.200	76.400	80.400	76.314	25,697
2025-02-28	76.500	77.600	76.000	76.400	72.517	245,079
2025-02-27	78.400	78.400	76.600	77.400	73.467	15,552
2025-02-26	76.800	79.000	76.800	78.200	74.226	10,668
2025-02-25	77.800	78.100	76.900	77.100	73.182	11,209

← NewerPage 7 of 22 · 1,275 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.