Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 109.90 | 110.00 | 108.60 | 109.39 | 103.83 | 324 |
| 2024-05-28 | 111.60 | 111.60 | 110.60 | 110.60 | 104.98 | 61 |
| 2024-05-23 | 110.80 | 111.43 | 110.80 | 111.00 | 105.36 | 6,361 |
| 2024-05-22 | 109.60 | 110.28 | 109.60 | 110.28 | 104.68 | 4,864 |
| 2024-05-21 | 109.30 | 110.00 | 109.00 | 109.56 | 103.99 | 995 |
| 2024-05-20 | 108.90 | 109.40 | 108.80 | 109.40 | 103.84 | 2 |
| 2024-05-17 | 110.00 | 110.00 | 108.40 | 108.40 | 102.89 | 259 |
| 2024-05-16 | 111.30 | 111.60 | 110.00 | 110.00 | 104.41 | 834 |
| 2024-05-15 | 113.60 | 114.52 | 113.20 | 113.20 | 102.70 | 122 |
| 2024-05-14 | 114.60 | 114.60 | 114.60 | 114.60 | 103.97 | 2 |
| 2024-05-13 | 113.40 | 113.80 | 112.80 | 113.80 | 103.25 | 54 |
| 2024-05-10 | 113.80 | 113.80 | 113.80 | 113.80 | 103.25 | 45 |
| 2024-05-09 | 112.40 | 113.00 | 112.40 | 112.40 | 101.98 | 30 |
| 2024-05-08 | 112.40 | 113.00 | 111.80 | 112.80 | 102.34 | 144 |
| 2024-05-07 | 112.00 | 112.80 | 111.60 | 112.40 | 101.98 | 12 |
| 2024-05-03 | 111.70 | 112.40 | 110.60 | 112.00 | 101.61 | 26 |
| 2024-05-02 | 112.80 | 112.80 | 112.00 | 112.00 | 101.61 | 15 |
| 2024-04-30 | 114.40 | 114.40 | 112.80 | 112.80 | 102.34 | 121 |
| 2024-04-26 | 114.68 | 114.68 | 114.68 | 114.68 | 104.05 | 3 |
| 2024-04-25 | 115.69 | 115.69 | 113.69 | 113.81 | 103.25 | 1,708 |
| 2024-04-24 | 115.59 | 115.59 | 115.00 | 115.59 | 104.87 | 3,369 |
| 2024-04-23 | 117.00 | 117.00 | 115.40 | 115.40 | 104.70 | 103 |
| 2024-04-22 | 116.60 | 117.20 | 116.60 | 117.00 | 106.15 | 1 |
| 2024-04-19 | 115.80 | 117.20 | 115.40 | 116.00 | 105.24 | 82 |
| 2024-04-18 | 116.70 | 117.20 | 116.38 | 116.39 | 105.60 | 97 |
| 2024-04-17 | 116.90 | 117.80 | 116.80 | 116.97 | 106.12 | 1,339 |
| 2024-04-16 | 116.90 | 116.90 | 116.20 | 116.90 | 106.05 | 5 |
| 2024-04-15 | 124.50 | 124.80 | 119.60 | 123.00 | 111.59 | 22,178 |
| 2024-04-12 | 124.82 | 125.60 | 124.82 | 125.48 | 113.84 | 5,166 |
| 2024-04-11 | 124.70 | 126.95 | 124.30 | 125.05 | 113.45 | 473 |
| 2024-04-10 | 124.10 | 126.20 | 122.80 | 124.18 | 112.66 | 116 |
| 2024-04-09 | 122.80 | 124.90 | 122.80 | 123.59 | 112.13 | 1,363 |
| 2024-04-08 | 120.40 | 121.82 | 120.40 | 121.81 | 110.51 | 1,789 |
| 2024-04-05 | 117.40 | 120.80 | 117.40 | 120.39 | 109.23 | 270 |
| 2024-04-03 | 119.00 | 119.00 | 116.60 | 117.60 | 106.69 | 94 |
| 2024-04-02 | 120.00 | 120.60 | 117.80 | 119.80 | 108.69 | 128 |
| 2024-03-28 | 120.40 | 120.40 | 114.80 | 120.10 | 108.96 | 175 |
| 2024-03-27 | 120.26 | 120.60 | 120.26 | 120.30 | 109.14 | 3,234 |
| 2024-03-25 | 120.60 | 126.40 | 118.60 | 120.20 | 109.05 | 2 |
| 2024-03-22 | 121.60 | 121.60 | 119.60 | 120.87 | 109.66 | 172 |
| 2024-03-21 | 123.00 | 123.00 | 120.80 | 121.60 | 110.32 | 643 |
| 2024-03-20 | 121.40 | 123.80 | 121.20 | 121.32 | 110.07 | 111 |
| 2024-03-19 | 119.10 | 122.00 | 117.60 | 120.37 | 109.20 | 965 |
| 2024-03-18 | 111.20 | 111.80 | 111.20 | 111.20 | 100.89 | 185 |
| 2024-03-15 | 109.00 | 110.87 | 109.00 | 109.80 | 99.617 | 242 |
| 2024-03-14 | 109.00 | 109.00 | 108.00 | 108.00 | 97.984 | 2,072 |
| 2024-03-13 | 109.71 | 111.80 | 109.71 | 109.71 | 99.536 | 193 |
| 2024-03-12 | 107.60 | 109.00 | 107.60 | 109.00 | 98.887 | 52 |
| 2024-03-11 | 107.00 | 108.20 | 106.40 | 106.60 | 96.709 | 318 |
| 2024-03-08 | 106.60 | 106.65 | 105.60 | 106.65 | 96.755 | 667 |
| 2024-03-07 | 106.00 | 106.40 | 106.00 | 106.40 | 96.532 | 35 |
| 2024-03-06 | 107.40 | 108.40 | 105.40 | 106.77 | 96.867 | 69 |
| 2024-03-05 | 108.00 | 108.00 | 107.00 | 108.00 | 97.984 | 57 |
| 2024-03-04 | 109.70 | 110.00 | 107.40 | 109.00 | 98.891 | 27 |
| 2024-03-01 | 109.10 | 109.65 | 109.00 | 109.40 | 99.254 | 10,663 |
| 2024-02-29 | 108.70 | 108.80 | 108.20 | 108.80 | 98.709 | 2,295 |
| 2024-02-28 | 108.90 | 109.40 | 108.41 | 108.41 | 98.356 | 31 |
| 2024-02-27 | 108.70 | 109.20 | 108.00 | 109.20 | 99.072 | 106 |
| 2024-02-26 | 108.60 | 108.60 | 108.40 | 108.40 | 98.347 | 124 |
| 2024-02-23 | 109.10 | 109.40 | 108.91 | 109.21 | 99.082 | 1,193 |
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.