Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	110.69	110.69	110.69	110.69	100.42	24
2023-09-01	112.40	112.80	111.20	111.40	101.07	180
2023-08-31	111.10	112.60	110.40	111.22	100.90	388
2023-08-30	110.20	111.20	110.20	110.67	100.41	210
2023-08-29	110.90	111.80	109.00	110.78	100.51	383
2023-08-25	110.40	112.00	110.40	111.22	100.91	153
2023-08-24	110.40	110.40	110.20	110.40	100.16	41
2023-08-23	109.58	110.80	109.58	109.58	99.420	90
2023-08-22	108.00	109.00	108.00	109.00	98.891	74
2023-08-21	106.82	107.60	106.82	106.82	96.909	657
2023-08-18	106.00	108.00	106.00	107.40	97.435	830
2023-08-17	108.41	108.41	107.01	107.01	97.082	98
2023-08-15	110.10	110.20	110.00	110.20	99.980	69
2023-08-14	108.60	109.00	108.60	108.60	98.528	151
2023-08-11	108.60	108.60	107.40	107.40	97.439	104
2023-08-10	110.90	111.00	109.20	110.07	99.862	145
2023-08-09	110.70	110.80	109.40	110.51	100.26	584
2023-08-08	109.79	110.40	109.79	109.79	99.611	552
2023-08-07	108.10	108.82	108.00	108.82	98.724	75
2023-08-04	108.10	108.60	108.00	108.40	98.347	224
2023-08-03	107.80	108.20	107.80	108.06	98.041	689
2023-08-02	105.00	106.20	104.80	106.00	96.169	2,874
2023-08-01	106.00	106.00	104.22	105.00	95.262	1,975
2023-07-31	103.59	108.00	103.59	105.40	95.625	6,287
2023-07-28	104.36	104.36	102.80	103.30	93.723	826
2023-07-27	105.40	106.40	103.60	105.48	95.699	1,128
2023-07-26	107.20	108.80	104.20	104.60	94.902	844
2023-07-25	109.00	109.00	104.80	106.07	96.236	9,217
2023-07-24	110.30	111.80	109.93	109.93	99.735	1,245
2023-07-21	110.80	112.00	110.80	111.67	101.32	5,427
2023-07-20	112.80	112.80	110.60	111.20	100.89	1,964
2023-07-19	111.50	112.80	111.00	111.48	101.14	290
2023-07-18	107.20	111.80	106.90	111.59	101.24	18,899
2023-07-17	108.00	108.00	106.80	107.00	97.076	17,732
2023-07-14	110.20	110.20	108.60	109.89	99.701	8,813
2023-07-13	110.00	110.87	110.00	110.42	100.18	1,523
2023-07-12	107.50	110.00	107.50	109.20	99.072	1,197
2023-07-11	109.62	109.62	107.20	109.62	99.450	265
2023-07-10	106.20	110.00	106.20	109.80	99.617	1,891
2023-07-07	106.00	106.40	106.00	106.20	96.354	117
2023-07-06	105.00	107.40	105.00	105.66	95.863	1,228
2023-07-05	105.80	105.80	104.66	104.66	94.952	626
2023-07-04	109.60	109.60	109.40	109.60	99.435	12
2023-07-03	111.50	112.20	111.00	112.20	101.79	18,017
2023-06-30	110.78	111.60	110.78	111.21	100.90	463
2023-06-29	111.00	111.00	109.80	110.60	100.34	46
2023-06-28	112.00	113.00	112.00	112.40	101.98	124
2023-06-27	112.80	113.40	111.60	112.20	101.79	106
2023-06-26	112.20	113.80	112.20	113.00	102.52	938
2023-06-23	112.20	112.40	111.80	112.40	101.98	140
2023-06-21	114.80	115.40	114.80	115.00	104.33	450
2023-06-20	116.00	116.60	116.00	116.00	105.24	235
2023-06-19	117.00	117.00	115.40	116.18	105.40	783
2023-06-16	119.70	120.80	119.60	119.60	108.51	293
2023-06-15	120.40	120.40	120.00	120.20	109.05	101
2023-06-14	122.00	122.00	121.20	121.29	110.04	2,578
2023-06-13	122.00	123.40	122.00	122.62	111.25	586
2023-06-12	120.40	121.00	120.40	121.00	109.78	486
2023-06-09	119.80	119.80	119.00	119.00	107.96	89
2023-06-08	121.20	121.20	120.00	120.00	108.87	89

← NewerPage 14 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.