Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	108.30	109.40	108.30	109.40	99.254	539
2024-02-21	110.20	110.20	106.60	108.00	97.984	2,365
2024-02-20	111.00	111.00	111.00	111.00	100.71	18
2024-02-19	110.60	110.60	110.40	110.60	100.34	57
2024-02-16	110.00	112.60	110.00	111.80	101.43	136
2024-02-15	109.70	111.80	109.40	109.40	99.254	12
2024-02-14	109.09	109.80	109.09	109.09	98.976	51
2024-02-13	108.80	108.80	108.38	108.40	98.350	29
2024-02-12	110.60	110.60	109.97	109.97	99.768	11,962
2024-02-09	110.90	111.20	110.40	110.40	100.16	12,275
2024-02-08	110.50	111.40	110.40	110.81	100.53	11,729
2024-02-07	111.10	111.20	110.40	111.06	100.76	125
2024-02-06	111.10	111.80	110.60	111.80	101.43	3,780
2024-02-05	111.20	111.20	111.00	111.00	100.71	3
2024-02-02	113.00	113.03	112.60	112.60	102.16	1,332
2024-02-01	112.00	113.20	112.00	112.38	101.95	712
2024-01-31	112.40	113.04	112.00	112.00	101.61	825
2024-01-30	113.40	113.40	112.60	112.60	102.15	3,102
2024-01-29	113.60	113.60	113.60	113.60	103.07	23
2024-01-26	113.13	113.40	113.13	113.13	102.63	3,559
2024-01-25	113.20	113.40	112.80	113.40	102.88	4,568
2024-01-24	113.12	113.12	113.00	113.00	102.52	1,302
2024-01-23	113.20	113.20	111.40	111.40	101.06	1,256
2024-01-22	112.00	113.40	111.80	112.20	101.79	824
2024-01-19	113.40	113.40	111.80	112.20	101.79	259
2024-01-18	112.20	113.80	112.20	113.00	102.52	28,483
2024-01-17	109.50	112.40	109.40	112.00	101.61	670
2024-01-16	111.30	112.00	110.20	111.00	100.71	298
2024-01-15	112.80	112.80	110.40	112.80	102.34	336
2024-01-12	113.20	114.60	113.00	113.20	102.70	192
2024-01-11	114.20	114.20	112.79	112.79	102.33	107
2024-01-10	116.60	116.60	112.80	115.11	104.43	399
2024-01-09	116.60	116.60	115.80	116.60	105.79	310
2024-01-08	118.10	119.00	116.88	117.80	106.88	188
2024-01-05	118.50	118.80	117.80	118.20	107.24	150
2024-01-04	119.00	119.80	119.00	119.40	108.33	446
2024-01-03	121.18	121.18	119.00	119.20	108.15	534
2024-01-02	123.60	128.00	120.60	120.80	109.60	121
2023-12-29	123.00	124.20	122.80	123.60	112.14	241
2023-12-28	123.60	123.60	123.60	123.60	112.14	115
2023-12-27	121.40	125.40	121.40	123.80	112.32	509
2023-12-22	121.40	122.41	120.20	122.41	111.06	735
2023-12-21	120.80	121.20	119.20	120.54	109.36	924
2023-12-20	121.00	121.00	120.12	121.00	109.78	10,188
2023-12-19	121.60	122.40	121.60	121.82	110.52	223
2023-12-18	120.40	121.00	120.00	120.40	109.23	2,052
2023-12-15	121.20	121.60	119.80	119.80	108.69	389
2023-12-14	120.19	122.00	120.19	120.60	109.41	396
2023-12-13	118.70	119.24	117.80	118.40	107.42	3,154
2023-12-12	119.20	119.20	118.20	118.40	107.41	1,113
2023-12-11	120.40	121.40	119.40	120.19	109.05	418
2023-12-08	118.20	120.80	118.20	120.80	109.60	300
2023-12-07	118.00	118.00	117.00	117.65	106.74	5,696
2023-12-06	120.40	120.80	119.20	119.60	108.51	291
2023-12-05	119.60	120.60	119.60	119.60	108.51	343
2023-12-04	123.00	123.20	119.20	119.33	108.26	1,174
2023-12-01	121.80	122.60	121.40	122.26	110.92	4,246
2023-11-30	124.20	124.20	121.01	121.01	109.79	3,410
2023-11-29	125.70	128.00	124.60	124.60	113.04	327
2023-11-28	124.10	125.19	123.00	125.19	113.58	443

← NewerPage 12 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.