Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 194.40 | 194.40 | 191.20 | 191.20 | 163.45 | 0 |
| 2021-11-08 | 197.20 | 197.20 | 195.00 | 195.00 | 166.70 | 0 |
| 2021-11-05 | 202.00 | 202.00 | 194.40 | 194.40 | 166.19 | 0 |
| 2021-11-04 | 197.20 | 202.00 | 197.20 | 202.00 | 172.69 | 0 |
| 2021-11-03 | 190.20 | 193.00 | 190.20 | 193.00 | 164.99 | 0 |
| 2021-11-02 | 204.50 | 204.50 | 190.80 | 190.80 | 163.11 | 6 |
| 2021-11-01 | 202.50 | 203.50 | 202.50 | 203.50 | 173.97 | 0 |
| 2021-10-29 | 198.60 | 201.50 | 198.60 | 201.50 | 172.26 | 0 |
| 2021-10-28 | 197.60 | 197.60 | 197.00 | 197.00 | 168.41 | 0 |
| 2021-10-27 | 197.80 | 197.80 | 197.80 | 197.80 | 169.10 | 0 |
| 2021-10-25 | 190.20 | 194.00 | 190.20 | 194.00 | 165.85 | 0 |
| 2021-10-22 | 189.00 | 189.00 | 188.60 | 188.60 | 161.23 | 0 |
| 2021-10-21 | 189.80 | 189.80 | 188.20 | 188.20 | 160.89 | 0 |
| 2021-10-20 | 192.20 | 192.20 | 188.60 | 188.60 | 161.23 | 0 |
| 2021-10-19 | 190.60 | 191.80 | 190.60 | 191.80 | 163.97 | 0 |
| 2021-10-18 | 185.80 | 191.00 | 185.80 | 191.00 | 163.28 | 0 |
| 2021-10-15 | 185.40 | 186.20 | 185.40 | 186.20 | 159.18 | 0 |
| 2021-10-14 | 177.80 | 183.00 | 177.80 | 183.00 | 156.44 | 0 |
← NewerPage 22 of 22 · 1,278 trading days
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.