Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	23.600	25.100	23.600	24.800	24.800	0
2026-05-07	23.700	24.250	22.750	24.250	24.250	397
2026-05-06	24.050	24.750	23.800	23.800	23.800	444
2026-05-05	23.800	24.800	23.800	23.850	23.850	0
2026-05-04	24.450	24.700	24.100	24.100	24.100	0
2026-04-30	23.200	24.050	22.800	24.050	24.050	472
2026-04-29	23.750	23.750	23.550	23.550	23.550	0
2026-04-28	23.850	23.850	23.450	23.450	23.450	222
2026-04-27	23.850	24.050	23.850	24.050	24.050	0
2026-04-24	24.400	24.400	24.100	24.250	24.250	0
2026-04-23	25.400	25.400	24.900	24.900	24.900	0
2026-04-22	25.200	25.700	25.200	25.400	25.400	0
2026-04-21	25.100	25.400	24.850	25.400	25.400	222
2026-04-20	25.000	25.000	24.850	25.000	25.000	0
2026-04-17	25.050	25.400	25.050	25.300	25.300	0
2026-04-16	24.450	25.450	24.450	25.050	25.050	0
2026-04-15	23.750	24.550	23.750	24.550	24.550	127
2026-04-14	22.450	24.000	22.450	23.900	23.900	0
2026-04-13	22.250	22.450	22.000	22.450	22.450	170
2026-04-10	22.350	22.950	22.350	22.700	22.700	0
2026-04-09	22.650	22.650	22.100	22.200	22.200	0
2026-04-08	23.950	23.950	22.900	22.900	22.900	222
2026-04-07	23.350	23.500	22.600	22.600	22.600	0
2026-04-02	23.350	23.350	22.950	23.000	23.000	0
2026-04-01	24.650	24.650	23.600	23.600	23.600	102
2026-03-31	22.300	24.500	22.300	24.400	24.400	0
2026-03-30	22.800	22.800	22.050	22.550	22.550	0
2026-03-27	22.700	23.000	22.650	22.800	22.800	0
2026-03-26	22.750	22.750	21.900	22.400	22.400	111
2026-03-25	23.500	23.550	22.700	22.950	22.950	110
2026-03-24	24.300	24.300	23.300	23.300	23.300	0
2026-03-23	23.900	24.450	23.200	24.350	24.350	0
2026-03-20	24.100	24.150	23.900	24.150	24.150	0
2026-03-19	24.050	24.100	23.850	24.000	24.000	0
2026-03-18	24.500	24.750	24.500	24.500	24.500	0
2026-03-17	24.800	24.800	24.450	24.450	24.450	0
2026-03-16	26.200	26.200	24.900	24.900	24.900	0
2026-03-13	25.450	26.150	25.450	26.150	26.150	144
2026-03-12	26.150	26.150	25.750	26.050	26.050	356
2026-03-11	26.050	26.800	26.050	26.500	26.500	0
2026-03-10	26.900	26.900	26.450	26.450	26.450	0
2026-03-09	27.050	27.200	26.900	26.900	26.900	203
2026-03-06	27.650	28.100	27.450	27.450	27.450	0
2026-03-05	27.650	28.200	27.400	27.400	27.400	1,134
2026-03-04	27.750	27.850	27.500	27.850	27.850	0
2026-03-03	27.900	28.200	27.550	27.550	27.550	178
2026-03-02	28.700	28.800	27.850	28.400	28.400	225
2026-02-27	28.450	29.250	28.450	29.150	29.150	814
2026-02-26	27.900	28.850	27.850	28.850	28.850	469
2026-02-25	26.500	27.500	26.450	27.500	27.500	118
2026-02-24	27.300	27.300	26.200	26.200	26.200	0
2026-02-23	28.150	28.150	27.150	27.150	27.150	0
2026-02-20	28.600	28.700	28.250	28.400	28.400	345
2026-02-19	29.700	29.700	28.700	28.750	28.750	712
2026-02-18	33.000	33.200	29.000	29.500	29.500	1,515
2026-02-17	32.950	33.300	32.900	33.300	33.300	0
2026-02-16	34.250	34.250	33.100	33.100	33.100	178
2026-02-13	34.700	34.700	33.850	33.850	33.850	0
2026-02-12	35.950	35.950	34.750	34.750	34.750	0
2026-02-11	36.950	36.950	36.100	36.150	36.150	600

← NewerPage 3 of 22 · 1,272 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.