Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.600	15.940	15.320	15.460	15.460	11,972
2026-10-16	15.340	16.280	15.340	15.880	15.880	10,996
2026-10-15	15.660	15.900	15.120	15.300	15.300	25,599
2026-10-14	16.960	16.960	15.520	15.680	15.680	20,601
2026-10-13	17.200	17.200	16.220	16.480	16.480	12,128
2026-10-12	17.020	17.120	16.780	17.000	17.000	4,221
2026-10-09	17.220	17.600	17.000	17.120	17.120	6,816
2026-10-08	16.900	17.200	16.740	17.000	17.000	5,911
2026-10-07	16.400	17.880	16.400	16.700	16.700	30,943
2026-10-06	16.300	16.760	16.100	16.340	16.340	23,654
2026-10-05	16.100	16.120	15.680	15.800	15.800	17,097
2026-10-02	16.120	16.580	16.120	16.140	16.140	15,132
2026-10-01	16.300	16.500	16.000	16.100	16.100	11,054
2026-09-30	16.420	16.500	16.300	16.440	16.440	15,801
2026-09-29	16.800	16.800	16.240	16.460	16.460	12,536
2026-09-28	16.960	17.100	16.520	16.580	16.580	12,211
2026-09-25	17.440	17.440	16.600	16.860	16.860	13,292
2026-09-24	18.400	18.720	17.340	17.400	17.400	21,349
2026-09-23	17.060	18.840	17.060	18.220	18.220	20,989
2026-09-22	17.040	17.320	16.780	17.040	17.040	24,360
2026-09-21	17.300	17.480	16.840	16.840	16.840	12,012
2026-09-18	18.020	18.280	17.320	17.420	17.420	4,289
2026-09-17	17.920	17.920	17.360	17.540	17.540	9,791
2026-09-16	17.220	17.760	17.000	17.740	17.740	7,546
2026-09-15	18.020	18.020	17.240	17.240	17.240	11,920
2026-09-14	18.260	18.460	17.540	17.540	17.540	16,886
2026-09-11	18.680	18.700	18.220	18.220	18.220	9,179
2026-09-10	19.040	19.060	18.560	18.580	18.580	7,345
2026-09-09	20.000	20.000	18.900	18.940	18.940	9,631
2026-09-08	19.300	19.520	19.140	19.140	19.140	9,430
2026-09-07	19.600	19.600	19.240	19.440	19.440	3,997
2026-09-04	19.500	19.900	19.300	19.520	19.520	17,710
2026-09-03	19.880	19.980	19.520	19.800	19.800	6,908
2026-09-02	19.800	20.400	19.740	19.920	19.920	15,127
2026-09-01	20.450	20.450	19.800	20.150	20.150	14,248
2026-08-31	20.350	20.600	20.250	20.400	20.400	5,754
2026-08-28	21.000	21.350	20.500	20.750	20.750	21,248
2026-08-27	21.250	21.250	20.800	20.800	20.800	4,849
2026-08-26	21.350	21.550	21.100	21.250	21.250	10,603
2026-08-25	21.850	21.850	21.400	21.500	21.500	6,925
2026-08-24	21.850	21.850	21.300	21.750	21.750	6,481
2026-08-21	21.850	21.850	21.550	21.600	21.600	7,660
2026-08-20	22.000	22.350	21.800	21.900	21.900	4,085
2026-08-19	22.000	22.300	21.400	22.200	22.200	10,688
2026-08-18	22.250	22.250	21.300	21.700	21.700	8,840
2026-08-17	23.650	23.650	22.000	22.000	22.000	2,824
2026-08-14	22.800	23.400	22.750	22.800	22.800	3,528
2026-08-13	22.900	22.900	22.600	22.600	22.600	1,896
2026-08-12	22.650	23.100	22.450	22.650	22.650	4,952
2026-08-11	23.000	23.150	22.450	22.850	22.850	6,949
2026-08-10	22.200	23.050	21.700	22.950	22.950	11,975
2026-08-07	21.700	22.600	21.550	22.200	22.200	8,643
2026-08-06	21.600	22.500	21.550	21.700	21.700	12,492
2026-08-05	20.700	22.000	20.400	21.900	21.900	19,550
2026-08-04	21.700	22.000	20.500	20.800	20.800	15,449
2026-08-03	21.850	22.600	21.550	22.050	22.050	10,303
2026-07-31	22.200	22.650	21.800	22.250	22.250	10,887
2026-07-30	24.650	24.650	22.200	22.350	22.350	17,912
2026-07-29	23.150	24.600	22.400	24.450	24.450	15,185
2026-07-28	24.800	27.000	20.000	22.700	22.700	72,589

Page 1 of 5 · 253 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.