Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	112.20	114.20	112.20	113.21	99.095	43
2022-12-08	112.80	112.80	111.40	112.06	98.090	159
2022-12-07	115.80	115.80	113.60	114.00	99.785	131
2022-12-06	119.80	119.80	117.60	117.60	102.94	530
2022-12-05	119.30	121.20	119.30	120.80	105.74	26,658
2022-12-02	117.90	120.20	117.60	119.18	104.32	599
2022-12-01	116.20	118.80	116.20	117.58	102.92	6,460
2022-11-30	112.20	113.40	112.20	113.40	99.260	580
2022-11-29	111.30	112.20	110.80	111.85	97.900	250
2022-11-28	111.20	111.80	111.20	111.80	97.860	45
2022-11-25	112.80	112.80	111.40	111.40	97.510	541
2022-11-24	114.20	115.60	113.20	113.80	99.610	333
2022-11-23	112.20	112.20	111.40	112.20	98.210	134
2022-11-22	112.60	113.21	112.38	113.21	99.095	62
2022-11-21	112.60	112.80	111.60	112.61	98.570	353
2022-11-18	110.99	113.80	110.99	113.06	98.964	2,151
2022-11-17	111.10	111.60	110.40	110.91	97.080	1,035
2022-11-16	113.60	114.00	109.83	110.58	96.788	4,113
2022-11-15	114.20	114.20	114.20	114.20	99.960	1
2022-11-14	116.10	117.00	113.20	114.10	99.873	779
2022-11-11	113.80	117.20	113.80	115.78	101.34	649
2022-11-10	111.50	112.00	108.00	112.00	98.035	300
2022-11-09	112.00	112.00	110.40	111.80	97.855	923
2022-11-08	109.00	111.40	109.00	110.28	96.529	1,459
2022-11-07	103.50	107.00	103.00	104.42	91.402	467
2022-11-04	101.90	104.60	101.60	103.07	90.216	129
2022-11-03	102.25	102.40	101.60	101.80	89.103	681
2022-11-02	102.45	102.80	102.20	102.61	89.816	345
2022-11-01	103.10	104.80	102.20	103.44	90.538	704
2022-10-31	104.60	105.40	102.60	102.80	89.982	121
2022-10-28	103.70	104.80	102.20	103.50	90.595	454
2022-10-27	103.50	104.60	101.80	103.98	91.019	501
2022-10-26	103.30	104.00	102.20	103.61	90.691	317
2022-10-25	94.400	103.00	94.400	100.74	88.182	884
2022-10-24	92.400	94.600	92.200	93.706	82.022	304
2022-10-21	92.400	92.900	90.700	91.203	79.831	438
2022-10-20	93.100	93.600	92.600	93.103	81.494	176
2022-10-19	93.800	94.800	93.100	93.604	81.933	661
2022-10-18	94.000	95.000	94.000	94.488	82.707	865
2022-10-17	91.000	93.500	91.000	93.214	81.591	362
2022-10-14	90.200	92.000	90.200	90.200	78.953	17
2022-10-13	87.650	88.700	85.700	88.700	77.640	147
2022-10-12	87.350	88.900	87.000	88.053	77.074	815
2022-10-11	87.368	87.368	86.686	87.368	76.474	390
2022-10-10	87.923	89.400	87.923	88.891	77.807	169
2022-10-07	88.700	88.700	88.700	88.700	77.640	8
2022-10-06	91.700	92.900	91.700	91.900	80.441	652
2022-10-05	92.400	92.400	90.200	91.300	79.916	430
2022-10-04	88.800	92.200	88.800	90.121	78.884	778
2022-10-03	83.350	86.300	82.300	85.700	75.014	1,980
2022-09-30	84.000	84.000	84.000	84.000	73.526	207
2022-09-29	82.550	83.200	81.088	83.200	72.826	4,548
2022-09-28	83.300	83.300	80.700	81.680	71.495	18,790
2022-09-27	85.500	85.500	83.300	84.403	73.879	4,998
2022-09-26	86.150	87.800	84.600	85.700	75.014	1,759
2022-09-23	86.650	87.000	84.100	86.794	75.971	12,184
2022-09-22	87.780	87.780	86.500	87.000	76.152	3,237
2022-09-21	87.750	88.400	87.400	87.809	76.860	613
2022-09-20	89.600	89.600	88.000	89.209	78.085	317
2022-09-16	92.300	92.300	91.000	91.557	80.140	938

← NewerPage 17 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.