Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.360 | 15.360 | 14.920 | 14.960 | 14.960 | 0 |
| 2026-10-21 | 15.620 | 16.000 | 15.620 | 16.000 | 16.000 | 0 |
| 2026-10-20 | 15.460 | 15.560 | 15.340 | 15.380 | 15.380 | 0 |
| 2026-10-19 | 15.760 | 15.780 | 15.700 | 15.700 | 15.700 | 0 |
| 2026-10-16 | 16.000 | 16.160 | 15.800 | 15.800 | 15.800 | 0 |
| 2026-10-15 | 15.700 | 15.800 | 15.300 | 15.300 | 15.300 | 0 |
| 2026-10-14 | 16.480 | 16.480 | 15.960 | 15.960 | 15.960 | 0 |
| 2026-10-13 | 17.140 | 17.140 | 16.440 | 16.440 | 16.440 | 0 |
| 2026-10-12 | 17.140 | 17.140 | 16.760 | 16.940 | 16.940 | 0 |
| 2026-10-09 | 17.460 | 17.560 | 17.180 | 17.220 | 17.220 | 0 |
| 2026-10-08 | 16.740 | 17.020 | 16.740 | 16.960 | 16.960 | 0 |
| 2026-10-07 | 16.460 | 17.540 | 16.460 | 16.960 | 16.960 | 0 |
| 2026-10-06 | 16.120 | 16.640 | 16.120 | 16.240 | 16.240 | 0 |
| 2026-10-05 | 16.060 | 16.060 | 15.780 | 15.920 | 15.920 | 0 |
| 2026-10-02 | 16.200 | 16.520 | 16.200 | 16.360 | 16.360 | 0 |
| 2026-10-01 | 16.380 | 16.380 | 16.120 | 16.120 | 16.120 | 0 |
| 2026-09-30 | 16.380 | 16.680 | 16.360 | 16.380 | 16.380 | 0 |
| 2026-09-29 | 16.620 | 16.820 | 16.520 | 16.820 | 16.820 | 0 |
| 2026-09-28 | 16.920 | 17.020 | 16.720 | 16.720 | 16.720 | 0 |
| 2026-09-25 | 17.020 | 17.080 | 16.760 | 16.980 | 16.980 | 0 |
| 2026-09-24 | 18.360 | 18.360 | 17.700 | 17.880 | 17.880 | 0 |
| 2026-09-23 | 17.200 | 18.820 | 17.200 | 18.040 | 18.040 | 0 |
| 2026-09-22 | 16.960 | 17.080 | 16.960 | 17.080 | 17.080 | 0 |
Page 1 of 1 · 23 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.