Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	93.800	94.700	92.000	92.500	87.799	218
2024-08-27	95.100	95.100	93.100	94.202	89.414	492
2024-08-23	94.850	95.400	94.500	95.400	90.552	43
2024-08-22	95.900	95.900	94.300	95.200	90.362	37
2024-08-21	95.350	95.900	95.300	95.600	90.742	58
2024-08-20	95.750	96.400	95.100	95.100	90.267	83
2024-08-19	95.200	96.100	95.200	95.800	90.932	43
2024-08-16	95.850	96.900	94.700	95.700	90.837	36
2024-08-15	95.850	95.900	94.700	95.900	91.026	23
2024-08-14	94.450	95.700	94.200	95.700	90.837	86
2024-08-13	94.200	94.700	94.200	94.700	89.887	7
2024-08-12	93.900	94.900	93.600	94.167	89.381	687
2024-08-09	94.250	95.000	93.700	93.749	88.984	1,618
2024-08-08	94.350	94.500	93.800	94.500	89.698	10
2024-08-07	94.400	95.400	94.400	94.400	89.603	47
2024-08-06	92.900	94.200	92.400	94.000	89.223	20
2024-08-05	94.600	94.600	89.900	92.500	87.799	137
2024-08-02	94.800	95.300	94.800	94.800	89.982	15
2024-08-01	95.450	96.100	94.900	94.900	90.077	108
2024-07-31	95.150	96.300	94.900	95.400	90.552	30
2024-07-30	95.750	96.100	95.100	95.300	90.457	75
2024-07-29	94.600	97.000	94.600	95.500	90.647	184
2024-07-26	93.600	94.500	93.600	94.300	89.508	516
2024-07-25	94.400	94.400	92.400	93.200	88.464	2,059
2024-07-24	94.800	94.800	93.200	93.983	89.207	4,664
2024-07-23	95.627	100.00	95.627	95.627	90.767	9,085
2024-07-22	99.711	99.711	97.904	97.904	92.929	2,597
2024-07-19	105.60	105.60	105.60	105.60	100.23	5
2024-07-18	105.60	106.20	105.60	105.80	100.42	80
2024-07-17	106.20	106.40	104.80	104.80	99.474	60
2024-07-16	105.20	105.20	104.40	105.20	99.854	68
2024-07-15	106.80	107.13	106.40	106.40	100.99	4,000
2024-07-12	107.40	108.00	106.42	108.00	102.51	555
2024-07-11	106.60	106.60	106.60	106.60	101.18	9
2024-07-10	106.40	106.40	106.40	106.40	100.99	1
2024-07-09	108.90	109.60	106.60	106.60	101.18	39
2024-07-05	107.60	108.00	107.60	108.00	102.51	1
2024-07-04	108.60	108.60	108.60	108.60	103.08	36
2024-07-03	107.20	107.60	107.20	107.60	102.13	7
2024-07-02	105.60	107.00	103.20	107.00	101.56	40
2024-07-01	106.60	108.20	106.20	106.20	100.80	26
2024-06-28	105.80	105.80	105.80	105.80	100.42	4
2024-06-27	108.40	108.40	108.40	108.40	102.89	6
2024-06-26	107.60	108.60	107.40	107.40	101.94	9
2024-06-25	107.60	107.60	107.40	107.60	102.13	46
2024-06-24	108.00	108.60	108.00	108.60	103.08	79
2024-06-21	108.60	108.60	108.00	108.00	102.51	62
2024-06-20	106.40	108.80	106.40	108.20	102.70	113
2024-06-19	107.00	107.40	105.60	105.60	100.23	980
2024-06-18	108.10	108.20	107.71	107.71	102.24	1,033
2024-06-17	106.80	108.49	106.60	108.20	102.70	3,784
2024-06-14	108.80	108.80	108.40	108.40	102.89	89
2024-06-13	109.80	109.80	109.80	109.80	104.22	1
2024-06-12	109.50	110.07	108.20	110.07	104.48	2,245
2024-06-11	109.60	109.60	109.00	109.00	103.46	26
2024-06-07	111.20	111.20	111.20	111.20	105.55	16
2024-06-06	113.20	113.20	113.20	113.20	107.45	82
2024-06-05	111.20	111.80	111.20	111.80	106.12	42
2024-06-03	111.40	111.40	110.00	111.40	105.74	94
2024-05-30	109.41	111.00	109.41	111.00	105.36	3,000

← NewerPage 10 of 21 · 1,250 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.