Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	124.10	124.60	123.40	123.40	108.01	145
2023-03-07	124.80	124.80	124.00	124.60	109.06	541
2023-03-06	129.00	129.40	126.80	128.20	112.21	153
2023-03-03	126.40	129.00	126.40	129.00	112.92	167
2023-03-02	125.80	126.40	125.80	126.20	110.46	2,623
2023-03-01	124.20	126.40	124.20	126.00	110.29	1,041
2023-02-28	123.40	123.40	122.80	123.00	107.66	274
2023-02-27	123.40	124.80	123.19	123.20	107.84	315
2023-02-24	123.00	123.00	122.60	123.00	107.66	8
2023-02-23	126.00	128.60	126.00	127.16	111.31	376
2023-02-22	125.10	127.20	124.60	125.20	109.59	656
2023-02-21	125.10	125.80	124.80	125.48	109.83	116,181
2023-02-20	126.20	126.20	124.80	125.53	109.88	460
2023-02-17	125.70	126.80	124.80	126.35	110.59	307
2023-02-16	125.60	125.60	124.40	125.40	109.76	394
2023-02-15	123.60	126.20	123.60	123.60	108.19	536
2023-02-14	124.60	124.60	123.16	124.60	109.06	1,139
2023-02-13	123.60	125.00	123.60	124.80	109.24	1,368
2023-02-10	123.20	123.20	121.80	122.40	107.14	150
2023-02-09	125.90	126.20	124.20	124.20	108.71	1,166
2023-02-08	125.30	127.60	124.20	126.20	110.46	166
2023-02-07	127.70	128.60	125.60	126.19	110.45	408
2023-02-06	128.20	128.20	128.00	128.00	112.04	73
2023-02-03	131.00	131.20	128.80	131.20	114.84	532
2023-02-02	128.60	131.80	128.60	131.39	115.01	633
2023-02-01	128.37	129.40	128.37	128.37	112.36	173
2023-01-31	126.90	127.60	125.20	126.87	111.05	213
2023-01-30	127.86	127.86	126.80	127.00	111.16	1,440
2023-01-27	127.60	128.20	127.60	128.20	112.21	168
2023-01-26	125.70	127.60	125.50	127.20	111.34	34,339
2023-01-25	127.20	127.20	125.40	125.60	109.94	134
2023-01-24	129.80	130.80	128.20	129.44	113.30	5,110
2023-01-23	131.80	132.20	129.40	132.20	115.71	506
2023-01-20	126.20	130.00	126.20	130.00	113.79	5,488
2023-01-19	127.30	127.87	125.40	126.40	110.64	1,364
2023-01-18	129.60	129.60	127.40	127.40	111.51	294
2023-01-17	129.01	130.20	129.01	129.77	113.59	885
2023-01-16	128.00	129.20	128.00	128.80	112.74	1,773
2023-01-13	127.00	128.80	127.00	127.20	111.34	1,909
2023-01-12	122.60	125.60	122.60	124.02	108.55	382
2023-01-11	121.40	123.80	121.00	122.38	107.12	4,731
2023-01-10	122.00	122.00	120.20	121.20	106.09	1,706
2023-01-09	123.00	123.80	120.60	122.40	107.14	2,358
2023-01-06	120.40	122.00	120.40	122.00	106.79	248
2023-01-05	120.20	121.00	120.20	120.28	105.28	254
2023-01-04	119.40	120.40	119.40	120.00	105.04	388
2023-01-03	117.40	118.20	117.40	118.20	103.46	114
2022-12-30	117.42	117.42	115.80	117.42	102.78	67
2022-12-29	116.60	117.60	116.60	117.60	102.94	63
2022-12-28	116.50	117.20	115.40	116.00	101.54	67
2022-12-23	116.40	117.20	116.40	116.89	102.31	377
2022-12-22	118.90	119.20	117.20	119.20	104.34	417
2022-12-21	118.10	119.40	118.02	119.05	104.20	452
2022-12-20	116.10	118.20	113.60	116.26	101.77	4,323
2022-12-19	117.10	118.40	116.80	116.80	102.24	383
2022-12-16	116.40	118.00	116.40	117.80	103.11	4,098
2022-12-15	116.10	117.40	115.60	116.04	101.57	266
2022-12-14	116.50	118.01	115.60	117.80	103.11	2,425
2022-12-13	112.40	117.80	112.40	115.72	101.29	4,363
2022-12-12	111.80	111.80	111.40	111.76	97.822	229

← NewerPage 16 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.