Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	60.600	61.100	60.200	61.100	61.100	0
2025-08-18	60.000	60.700	60.000	60.700	60.700	0
2025-08-15	61.300	61.400	60.300	60.300	60.300	0
2025-08-14	60.200	61.500	59.600	61.500	61.500	0
2025-08-13	61.200	61.200	60.200	60.200	60.200	0
2025-08-12	61.400	61.400	60.000	60.900	60.900	0
2025-08-11	61.700	61.700	60.300	61.300	61.300	0
2025-08-08	61.900	61.900	61.600	61.800	61.800	0
2025-08-07	61.700	62.700	61.700	62.200	62.200	0
2025-08-06	63.100	63.100	61.900	61.900	61.900	0
2025-08-05	64.100	64.300	63.500	63.500	63.500	168
2025-08-04	66.600	66.600	63.500	63.800	63.800	45
2025-08-01	66.400	66.500	65.800	66.200	66.200	0
2025-07-31	65.800	67.000	65.800	66.800	66.800	0
2025-07-30	66.900	67.000	65.500	65.500	65.500	0
2025-07-29	67.500	67.500	67.300	67.300	67.300	0
2025-07-28	67.600	68.000	66.900	66.900	66.900	0
2025-07-25	68.000	68.000	67.300	67.300	67.300	0
2025-07-24	68.400	68.400	66.800	68.400	68.400	0
2025-07-23	76.400	76.900	76.400	76.500	76.500	0
2025-07-22	76.300	76.300	75.200	75.600	75.600	18
2025-07-21	77.000	77.300	76.000	76.000	76.000	0
2025-07-18	77.200	78.300	76.800	77.000	77.000	95
2025-07-17	76.800	77.300	76.000	76.800	76.800	0
2025-07-16	78.800	78.800	77.200	77.200	77.200	96
2025-07-15	77.800	78.800	77.800	78.600	78.600	95
2025-07-14	78.600	78.600	77.500	77.500	77.500	0
2025-07-11	78.700	79.300	78.700	79.100	79.100	0
2025-07-10	78.500	79.000	78.500	78.900	78.900	0
2025-07-09	80.500	80.600	78.500	78.500	78.500	190
2025-07-08	78.100	79.900	78.100	79.900	79.900	0
2025-07-07	78.300	78.300	77.600	78.200	78.200	0
2025-07-04	79.500	79.500	78.200	78.200	78.200	95
2025-07-03	81.000	81.000	80.700	80.800	80.800	0
2025-07-02	80.300	80.800	80.200	80.800	80.800	0
2025-07-01	80.600	80.600	80.400	80.500	80.500	0
2025-06-30	80.800	81.100	79.600	81.100	81.100	0
2025-06-27	78.400	79.700	78.400	79.700	79.700	0
2025-06-26	78.600	78.700	77.200	77.900	77.900	97
2025-06-25	80.800	81.000	80.100	80.100	80.100	0
2025-06-24	78.100	80.600	78.100	80.600	80.600	0
2025-06-23	77.200	77.800	77.200	77.800	77.800	0
2025-06-20	77.900	78.000	77.900	77.900	77.900	0
2025-06-19	79.000	79.000	77.400	77.400	77.400	0
2025-06-18	79.400	80.000	79.100	80.000	80.000	0
2025-06-17	78.000	79.200	78.000	79.200	79.200	0
2025-06-16	78.300	78.300	78.000	78.100	78.100	0
2025-06-13	78.200	78.200	76.900	77.600	77.600	0
2025-06-12	78.500	78.800	78.500	78.800	78.800	0
2025-06-11	78.900	79.300	78.900	79.100	79.100	0
2025-06-10	76.000	79.200	76.000	79.000	79.000	0
2025-06-09	74.100	75.800	74.100	75.800	75.800	97
2025-06-06	75.600	75.600	74.400	74.400	74.400	0
2025-06-05	75.500	75.700	75.200	75.200	75.200	0
2025-06-04	75.700	76.000	75.400	75.400	75.400	0
2025-06-03	75.500	75.500	75.100	75.400	75.400	0
2025-06-02	74.400	75.600	74.400	75.000	75.000	97
2025-05-30	74.600	75.200	74.600	74.900	74.900	0
2025-05-29	75.600	75.600	74.800	74.800	74.800	0
2025-05-28	75.500	75.500	74.400	75.100	75.100	0

← NewerPage 6 of 22 · 1,271 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.