Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	122.20	124.80	122.20	124.50	112.95	7,945
2023-11-24	122.40	123.00	117.40	122.20	110.87	86
2023-11-23	122.20	123.20	121.40	121.80	110.50	37
2023-11-22	120.20	122.40	119.40	121.60	110.32	224
2023-11-21	119.70	121.60	119.60	119.60	108.51	227
2023-11-20	120.60	121.00	120.60	120.60	109.42	33
2023-11-17	120.00	122.00	120.00	120.00	108.87	185
2023-11-16	116.50	118.60	116.45	116.80	105.97	1,487
2023-11-15	115.60	116.80	115.60	115.60	104.88	109
2023-11-14	113.20	115.00	112.40	114.00	103.43	6,668
2023-11-13	114.20	114.20	112.00	113.82	103.26	6,350
2023-11-10	115.20	115.20	112.80	114.60	103.97	412
2023-11-09	116.10	116.60	115.40	115.40	104.70	475
2023-11-08	114.60	116.20	113.80	114.38	103.78	798
2023-11-07	113.20	114.60	112.20	114.40	103.79	482
2023-11-06	114.40	115.40	113.00	114.80	104.15	563
2023-11-03	113.80	117.60	113.80	113.80	103.25	592
2023-11-02	112.60	113.20	112.60	112.60	102.16	143
2023-11-01	110.20	111.40	110.20	111.19	100.88	177
2023-10-31	109.10	110.00	109.00	109.60	99.435	293
2023-10-30	112.40	112.65	109.20	112.65	102.20	208
2023-10-27	110.70	111.41	110.60	111.41	101.08	200
2023-10-26	109.10	112.60	109.00	110.80	100.52	683
2023-10-25	111.20	111.20	108.00	109.20	99.068	859
2023-10-24	107.80	112.00	107.80	110.02	99.812	2,241
2023-10-23	107.40	107.60	105.56	106.36	96.492	2,952
2023-10-20	106.80	109.80	106.80	107.37	97.413	616
2023-10-19	105.20	107.00	105.20	106.60	96.713	315
2023-10-18	107.60	107.60	104.20	104.77	95.052	538
2023-10-17	108.30	108.40	107.20	108.00	97.984	527
2023-10-16	109.22	109.22	107.00	108.31	98.263	1,602
2023-10-13	111.70	112.00	110.40	111.80	101.43	568
2023-10-12	113.60	113.80	112.20	112.51	102.07	2,815
2023-10-11	112.40	113.80	112.40	113.40	102.88	438
2023-10-10	111.95	113.00	111.95	112.20	101.79	1,212
2023-10-09	111.40	111.40	110.80	111.00	100.70	552
2023-10-06	111.50	113.40	111.00	112.19	101.79	1,579
2023-10-05	111.60	112.00	111.60	111.60	101.25	247
2023-10-04	110.90	111.40	110.50	111.00	100.71	157
2023-10-03	110.70	111.40	110.20	110.20	99.980	287
2023-10-02	112.00	112.20	110.80	111.40	101.07	248
2023-09-29	111.70	112.40	111.70	111.80	101.43	1,147
2023-09-28	109.10	110.80	109.00	110.80	100.52	474
2023-09-27	109.50	110.40	108.60	108.80	98.709	1,690
2023-09-26	108.10	110.60	107.80	109.60	99.435	715
2023-09-25	102.70	103.60	101.40	102.00	92.536	394
2023-09-22	104.03	104.03	103.00	103.00	93.447	281
2023-09-21	105.20	105.20	104.40	104.60	94.899	78
2023-09-20	106.00	106.40	106.00	106.40	96.532	312
2023-09-19	105.00	105.60	105.00	105.01	95.271	302
2023-09-18	105.20	105.40	104.80	104.80	95.076	401
2023-09-15	107.20	107.60	104.98	105.40	95.625	1,439
2023-09-14	105.20	106.80	105.00	106.60	96.713	85
2023-09-13	105.20	105.60	104.88	104.88	95.150	114
2023-09-12	105.20	105.20	104.80	105.00	95.262	145
2023-09-11	106.20	106.20	105.80	106.20	96.351	30
2023-09-08	106.60	106.60	106.20	106.20	96.346	198
2023-09-07	108.70	108.80	107.80	107.80	97.802	15
2023-09-06	108.70	108.80	108.00	108.51	98.446	102
2023-09-05	110.02	110.02	108.80	108.96	98.851	805

← NewerPage 13 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.