Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	122.60	122.60	121.80	121.80	110.50	352
2023-06-06	122.80	123.40	122.00	122.80	111.41	756
2023-06-05	123.80	123.80	122.20	122.80	111.41	281
2023-06-02	119.40	124.20	119.40	123.80	112.31	6,523
2023-06-01	120.40	121.03	119.00	120.60	109.41	2,242
2023-05-31	118.80	121.00	118.80	120.16	109.02	567
2023-05-30	120.80	121.40	118.79	120.00	108.87	676
2023-05-26	118.70	119.00	116.40	117.20	106.33	18,340
2023-05-25	118.70	119.40	117.38	117.38	106.50	755
2023-05-24	119.70	120.80	118.20	118.33	107.35	1,182
2023-05-23	121.20	122.00	120.00	120.01	108.88	871
2023-05-22	121.60	121.60	121.00	121.60	110.32	200
2023-05-19	122.80	122.80	121.80	122.00	110.69	586
2023-05-18	125.10	126.00	125.00	125.00	113.41	149
2023-05-17	127.80	128.00	127.80	127.80	111.86	259
2023-05-16	128.40	128.40	127.20	127.38	111.50	1,085
2023-05-15	131.80	131.80	129.60	130.44	114.18	650
2023-05-12	132.00	132.00	129.00	130.63	114.35	614
2023-05-11	131.60	134.60	131.60	134.60	117.82	191
2023-05-10	131.03	131.03	127.00	130.80	114.49	4,345
2023-05-09	131.20	132.31	131.00	132.31	115.81	490
2023-05-05	132.10	133.00	130.63	131.81	115.37	7,386
2023-05-04	131.20	132.80	130.40	131.80	115.37	1,018
2023-05-03	131.00	131.60	130.60	131.00	114.67	539
2023-05-02	134.30	135.00	131.00	131.41	115.03	550
2023-04-28	132.20	134.20	132.20	133.60	116.94	187
2023-04-27	130.00	130.80	130.00	130.60	114.32	901
2023-04-26	127.20	130.00	127.20	130.00	113.79	532
2023-04-25	129.20	129.20	124.40	126.42	110.65	994
2023-04-24	132.20	132.20	131.00	132.20	115.72	214
2023-04-21	133.20	133.20	132.40	132.79	116.23	184
2023-04-20	133.30	134.40	133.00	133.79	117.11	587
2023-04-19	134.01	134.01	133.00	134.01	117.30	763
2023-04-18	135.80	136.60	135.80	136.40	119.39	160
2023-04-17	135.00	135.00	134.00	134.00	117.29	30
2023-04-14	134.70	138.20	134.20	135.98	119.03	3,133
2023-04-13	129.40	132.20	128.60	129.25	113.14	785
2023-04-12	130.20	130.20	128.60	129.80	113.61	652
2023-04-11	131.40	132.20	129.80	130.40	114.14	741
2023-04-06	133.20	133.20	131.00	131.23	114.87	2,929
2023-04-05	134.60	134.60	132.40	133.00	116.42	1,429
2023-04-04	136.60	138.00	135.60	136.20	119.22	499
2023-04-03	138.40	138.40	135.20	136.60	119.57	501
2023-03-31	139.00	139.40	136.80	138.60	121.32	498
2023-03-30	138.60	139.80	138.60	138.60	121.32	438
2023-03-29	136.00	138.00	136.00	137.00	119.92	82
2023-03-28	138.00	138.40	133.20	135.00	118.17	619
2023-03-27	135.80	138.20	135.80	136.20	119.22	419
2023-03-24	132.10	133.82	131.40	132.80	116.24	115
2023-03-23	126.80	132.60	126.80	132.40	115.89	400
2023-03-22	126.00	126.00	125.80	125.96	110.26	908
2023-03-21	125.20	127.80	125.20	126.20	110.46	469
2023-03-20	117.70	118.20	116.40	117.43	102.79	496
2023-03-17	120.24	120.24	119.00	119.00	104.16	81
2023-03-16	117.60	120.00	117.60	119.20	104.34	257
2023-03-15	118.50	119.00	115.60	115.60	101.19	2,864
2023-03-14	115.60	118.00	115.60	117.47	102.82	6,712
2023-03-13	121.80	121.80	115.60	115.60	101.19	1,754
2023-03-10	123.00	123.80	121.60	123.60	108.19	215
2023-03-09	123.40	124.20	122.60	123.80	108.36	72

← NewerPage 15 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.