Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	78.500	79.600	77.700	78.300	74.321	11,324
2025-02-21	76.500	78.600	76.500	77.800	73.846	3,959
2025-02-20	76.900	77.200	75.700	76.300	72.423	45,537
2025-02-19	75.500	76.800	75.000	76.600	72.707	10,399
2025-02-18	77.100	77.300	75.500	75.500	71.663	15,785
2025-02-17	76.600	77.000	75.600	77.000	73.087	18,222
2025-02-14	76.400	77.200	76.000	76.700	72.802	14,125
2025-02-13	75.700	76.100	74.800	76.100	72.233	9,457
2025-02-12	77.600	77.600	74.000	76.000	72.138	25,080
2025-02-11	78.500	79.800	75.200	76.800	72.897	35,433
2025-02-10	79.000	79.300	78.000	79.200	75.175	21,085
2025-02-07	81.000	81.000	77.800	78.100	74.131	8,225
2025-02-06	79.000	81.000	79.000	81.000	76.884	10,040
2025-02-05	78.000	79.100	77.900	79.100	75.080	5,588
2025-02-04	78.000	79.000	78.000	78.400	74.416	5,222
2025-02-03	78.200	78.800	77.700	78.000	74.036	15,828
2025-01-31	79.400	80.200	78.500	78.800	74.795	3,525
2025-01-30	78.600	80.000	78.100	79.800	75.745	11,577
2025-01-29	80.300	80.300	78.100	78.100	74.131	5,801
2025-01-28	79.200	81.000	79.200	80.000	75.934	5,841
2025-01-27	78.900	79.600	78.100	79.100	75.080	2,682
2025-01-24	78.300	79.600	78.300	78.700	74.701	4,439
2025-01-23	79.200	79.200	77.500	78.300	74.321	24,654
2025-01-22	79.200	80.100	78.400	78.600	74.606	4,263
2025-01-21	80.400	80.500	77.700	79.200	75.175	13,485
2025-01-20	79.000	82.500	79.000	80.400	76.314	13,258
2025-01-17	78.400	78.800	78.200	78.700	74.701	2,042
2025-01-16	79.600	79.600	78.100	78.600	74.606	2,877
2025-01-15	78.500	79.100	78.000	79.000	74.985	3,195
2025-01-14	78.000	78.700	77.800	77.800	73.846	3,760
2025-01-13	78.300	78.300	77.500	77.900	73.941	4,574
2025-01-10	78.300	78.800	77.700	78.000	74.036	4,354
2025-01-09	78.100	78.800	77.500	78.700	74.701	9,675
2025-01-08	78.500	78.700	77.300	77.600	73.656	7,477
2025-01-07	78.700	78.700	77.500	78.000	74.036	5,112
2025-01-06	77.500	78.100	76.800	77.900	73.941	4,949
2025-01-03	76.900	77.300	76.700	77.300	73.372	4,988
2025-01-02	76.500	77.400	76.300	77.000	73.087	4,643
2024-12-30	76.300	76.800	76.000	76.100	72.233	11,039
2024-12-27	76.800	77.600	76.400	77.000	73.087	9,680
2024-12-23	75.900	77.200	75.600	76.500	72.612	9,400
2024-12-20	75.800	76.600	75.700	76.000	72.138	9,104
2024-12-19	74.900	76.800	74.900	76.000	72.138	11,249
2024-12-18	76.300	76.300	74.100	75.200	71.378	13,262
2024-12-17	76.500	76.500	75.200	76.000	72.138	10,801
2024-12-16	78.600	78.600	75.900	76.500	72.612	11,024
2024-12-13	77.300	79.000	77.000	78.400	74.416	13,837
2024-12-12	79.200	79.500	76.800	76.800	72.897	10,400
2024-12-11	79.500	79.600	78.200	79.600	75.555	7,180
2024-12-10	79.500	79.800	79.000	79.400	75.365	16,756
2024-12-09	79.600	80.100	79.100	79.400	75.365	4,985
2024-12-06	78.900	80.200	78.600	79.200	75.175	13,679
2024-12-05	79.600	79.700	78.300	79.200	75.175	6,081
2024-12-04	79.000	79.800	78.800	79.200	75.175	8,928
2024-12-03	78.300	79.000	78.200	78.500	74.511	7,729
2024-12-02	77.500	78.900	77.000	78.100	74.131	7,866
2024-11-29	76.800	78.000	76.700	77.500	73.562	5,855
2024-11-28	76.500	77.500	76.500	77.100	73.182	3,607
2024-11-27	76.000	77.000	75.600	76.800	72.897	4,737
2024-11-26	78.500	78.500	76.000	76.000	72.138	4,959

← NewerPage 8 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.