Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	77.600	78.600	77.200	78.600	74.606	8,914
2024-11-22	76.200	77.700	76.100	77.000	73.087	7,565
2024-11-21	76.000	76.200	74.400	76.200	72.328	11,018
2024-11-20	77.000	77.700	75.200	75.800	71.948	6,510
2024-11-19	76.100	76.800	74.700	76.300	72.423	11,981
2024-11-18	77.900	78.200	76.400	76.400	72.517	11,734
2024-11-15	80.200	80.300	77.800	78.200	74.226	10,450
2024-11-14	84.500	84.500	80.300	80.300	76.219	17,409
2024-11-13	84.000	85.400	84.000	84.500	80.206	10,583
2024-11-12	84.600	85.400	83.800	84.200	79.921	43,689
2024-11-11	84.300	85.300	83.400	84.600	80.301	14,502
2024-11-08	83.100	84.600	83.100	84.300	80.016	12,115
2024-11-07	80.900	84.000	80.900	83.700	79.446	5,741
2024-11-06	82.400	83.800	81.200	81.200	77.073	13,501
2024-11-05	80.100	83.600	79.500	83.200	78.972	22,694
2024-11-04	78.700	80.500	78.700	79.900	75.840	10,093
2024-11-01	78.200	79.100	77.600	78.800	74.795	5,601
2024-10-31	76.700	79.100	76.700	78.500	74.511	13,384
2024-10-30	79.000	79.000	76.700	76.800	72.897	17,950
2024-10-29	80.300	82.000	78.900	79.100	75.080	10,225
2024-10-28	81.300	81.700	79.600	80.300	76.219	20,189
2024-10-25	80.800	82.300	80.100	81.500	77.358	16,336
2024-10-24	80.600	81.200	79.300	81.000	76.884	8,609
2024-10-23	80.000	80.200	78.700	80.000	75.934	12,534
2024-10-22	79.600	81.100	79.500	80.400	76.314	11,294
2024-10-21	82.700	83.600	80.000	80.300	76.219	11,075
2024-10-18	88.400	88.900	78.400	83.000	78.782	32,566
2024-10-17	88.000	89.500	87.900	88.000	83.528	7,594
2024-10-16	89.300	89.300	87.400	88.000	83.528	6,699
2024-10-15	90.500	90.500	88.700	89.300	84.762	4,421
2024-10-14	90.500	91.400	90.300	90.500	85.901	3,345
2024-10-11	92.200	92.200	90.700	90.700	86.091	1,719
2024-10-10	92.500	93.300	92.000	92.700	87.989	2,361
2024-10-09	92.700	93.100	91.700	92.300	87.609	1,581
2024-10-08	90.700	92.500	90.300	92.500	87.799	2,612
2024-10-07	91.000	91.300	89.000	90.700	86.091	3,606
2024-10-04	90.000	90.800	89.700	90.400	85.806	2,597
2024-10-03	91.300	91.300	89.300	89.900	85.331	2,235
2024-10-02	90.000	91.300	90.000	90.800	86.186	3,613
2024-10-01	93.200	93.200	90.200	90.600	85.996	2,845
2024-09-30	93.700	93.800	92.200	92.500	87.799	4,543
2024-09-27	93.500	93.600	92.600	93.200	88.464	5,916
2024-09-26	91.500	93.900	91.500	92.900	88.179	5,718
2024-09-25	91.900	92.000	91.000	91.200	86.565	5,625
2024-09-24	91.700	92.000	91.300	91.700	87.040	2,023
2024-09-23	92.500	92.500	91.200	91.200	86.565	2,066
2024-09-20	94.600	94.800	92.500	92.700	87.989	8,683
2024-09-19	92.500	94.800	92.400	94.400	89.603	6,583
2024-09-18	91.500	93.100	91.500	92.200	87.514	3,719
2024-09-17	91.100	92.000	89.600	92.000	87.325	4,843
2024-09-16	91.600	92.100	89.700	90.600	85.996	6,245
2024-09-13	91.300	92.200	91.000	92.200	87.514	5,369
2024-09-12	89.600	90.700	88.500	90.500	85.901	3,831
2024-09-11	91.000	91.000	88.600	88.600	84.097	2,054
2024-09-10	90.000	91.500	90.000	91.100	86.470	2,774
2024-09-09	91.900	91.900	90.100	90.100	85.521	4,131
2024-09-06	92.900	93.300	91.700	92.000	87.325	7,795
2024-09-05	92.500	93.200	92.500	92.500	87.799	947
2024-09-04	92.500	93.300	91.900	92.900	88.179	4,417
2024-09-03	93.300	93.300	91.000	93.100	88.369	6,930

← NewerPage 9 of 22 · 1,279 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.