Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.930	23.300	14.890	14.890	14.890	0
2026-10-22	15.770	23.300	14.970	14.970	14.970	0
2026-10-21	15.950	23.300	15.950	15.950	15.950	0
2026-10-20	15.560	23.300	15.560	15.560	15.560	0
2026-10-19	15.710	23.300	15.500	15.500	15.500	0
2026-10-16	15.750	23.300	15.750	15.750	15.750	0
2026-10-15	15.440	15.800	15.220	15.280	15.280	299
2026-10-14	17.080	17.180	15.880	15.880	15.880	93
2026-10-13	17.000	17.300	16.340	16.340	16.340	33
2026-10-12	17.140	17.240	16.980	16.980	16.980	19
2026-10-09	17.210	17.640	17.120	17.120	17.120	63
2026-10-08	16.840	17.060	16.840	17.060	17.060	30
2026-10-07	16.400	17.680	16.400	16.860	16.860	158
2026-10-06	16.420	16.560	16.420	16.560	16.560	30
2026-10-05	16.100	16.100	15.840	15.960	15.960	286
2026-10-02	16.220	16.560	16.220	16.220	16.220	243
2026-10-01	16.240	16.280	16.100	16.100	16.100	223
2026-09-30	16.360	16.530	16.360	16.530	16.530	19
2026-09-29	16.800	16.800	16.420	16.420	16.420	3
2026-09-28	16.940	17.000	16.660	16.660	16.660	316
2026-09-25	17.200	17.200	16.600	16.860	16.860	1,497
2026-09-24	18.400	18.460	17.428	17.470	17.470	1,665
2026-09-23	17.400	18.640	17.400	18.170	18.170	660
2026-09-22	16.920	17.160	16.720	17.140	17.140	2,351
2026-09-21	17.500	17.500	17.100	17.100	17.100	34
2026-09-18	17.620	18.020	17.390	17.390	17.390	471
2026-09-17	17.900	17.900	17.490	17.490	17.490	40
2026-09-16	17.310	17.680	17.000	17.680	17.680	2,208
2026-09-15	17.660	18.280	17.400	17.480	17.480	765
2026-09-14	18.030	18.280	17.700	17.700	17.700	634
2026-09-11	18.680	18.700	18.300	18.350	18.350	35
2026-09-10	19.080	19.080	18.640	18.640	18.640	3
2026-09-09	20.000	20.000	19.070	19.070	19.070	90
2026-09-08	19.480	19.700	19.200	19.220	19.220	515
2026-09-07	19.480	19.560	19.300	19.300	19.300	25
2026-09-04	19.440	19.840	19.440	19.460	19.460	30
2026-09-03	19.860	19.860	19.500	19.765	19.765	535
2026-09-02	20.010	20.150	19.780	20.100	20.100	63
2026-09-01	20.345	20.850	19.840	20.100	20.100	84
2026-08-28	20.600	21.150	20.600	21.125	21.125	1,027
2026-08-27	21.100	21.100	20.900	20.900	20.900	1,417
2026-08-26	21.350	21.650	21.350	21.450	21.450	28
2026-08-25	21.625	21.850	21.600	21.600	21.600	1,001
2026-08-24	21.750	21.850	21.750	21.850	21.850	42
2026-08-21	21.850	21.850	21.725	21.725	21.725	49
2026-08-20	22.100	22.100	22.100	22.100	22.100	0
2026-08-19	21.675	22.300	21.600	22.300	22.300	159
2026-08-18	22.150	22.600	21.300	22.600	22.600	642
2026-08-17	23.300	23.300	22.250	22.400	22.400	787
2026-08-14	22.900	23.150	22.900	23.025	23.025	257
2026-08-13	22.600	22.900	22.550	22.650	22.650	22
2026-08-12	22.750	23.050	22.450	22.450	22.450	110
2026-08-11	23.050	23.050	22.550	23.050	23.050	492
2026-08-10	22.550	22.750	22.000	22.750	22.750	469
2026-08-07	21.950	22.400	21.950	22.200	22.200	365
2026-08-06	21.800	22.200	21.800	21.825	21.825	87
2026-08-05	21.000	22.000	21.000	21.775	21.775	391
2026-08-04	20.900	22.200	20.850	21.050	21.050	472
2026-08-03	22.000	22.500	21.650	21.650	21.650	93
2026-07-31	22.250	22.500	22.250	22.250	22.250	65

Page 1 of 21 · 1,242 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
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.