Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	93.300	93.600	92.100	92.900	81.316	261
2022-09-14	93.600	93.600	91.653	93.163	81.547	13,109
2022-09-13	98.350	98.400	94.300	94.399	82.629	4,579
2022-09-12	97.800	99.000	97.800	98.705	86.398	80
2022-09-09	96.500	97.900	96.500	96.916	84.831	3,522
2022-09-08	94.950	95.800	92.600	94.303	82.545	28,035
2022-09-07	96.000	96.000	94.800	95.210	83.338	688
2022-09-06	97.500	98.200	97.000	97.133	85.022	290
2022-09-05	98.150	100.20	97.000	99.404	87.009	92
2022-09-02	98.000	100.20	97.903	99.643	87.219	255
2022-09-01	98.000	98.000	96.400	97.360	85.220	766
2022-08-31	101.00	101.00	99.400	100.44	87.919	557
2022-08-30	101.35	101.60	100.80	101.01	88.415	24,572
2022-08-26	104.80	104.80	101.40	101.40	88.756	12,230
2022-08-25	106.20	106.40	105.20	106.40	93.133	438
2022-08-24	105.00	105.40	103.80	105.40	92.258	1,512
2022-08-23	105.40	106.80	104.00	105.55	92.389	1,585
2022-08-22	108.00	108.00	105.40	105.89	92.686	336
2022-08-19	112.00	112.00	109.00	109.80	96.109	1,402
2022-08-18	111.92	111.92	111.60	111.92	97.961	117
2022-08-17	112.00	112.60	111.60	112.60	98.560	121
2022-08-16	113.00	113.00	113.00	113.00	98.910	311
2022-08-15	112.80	112.80	112.20	112.20	98.210	88
2022-08-12	112.80	113.80	112.20	113.00	98.910	794
2022-08-11	112.60	113.60	112.60	113.33	99.200	680
2022-08-10	110.00	113.20	110.00	111.00	97.163	542
2022-08-09	110.30	111.20	109.60	109.60	95.934	130
2022-08-08	110.50	111.00	109.00	110.00	96.284	265
2022-08-05	110.40	110.40	109.20	109.40	95.759	3,731
2022-08-04	111.00	112.00	111.00	111.40	97.510	8,573
2022-08-03	110.00	112.20	110.00	110.00	96.284	1,294
2022-08-02	114.00	114.00	110.20	113.46	99.313	14,713
2022-08-01	110.50	115.60	108.40	114.20	99.960	6,262
2022-07-29	110.00	110.00	107.40	109.00	95.409	1,783
2022-07-28	113.00	113.00	109.40	109.40	95.759	3,177
2022-07-27	115.80	115.80	108.40	110.61	96.819	16,332
2022-07-26	124.90	125.40	112.00	116.00	101.54	6,597
2022-07-25	127.70	129.40	126.80	127.99	112.03	2,989
2022-07-22	128.80	128.80	127.40	128.41	112.40	813
2022-07-21	128.00	128.60	126.80	127.61	111.70	16
2022-07-20	129.40	129.40	127.00	128.71	112.66	76
2022-07-19	126.50	129.00	125.60	125.96	110.25	677
2022-07-18	127.80	127.80	126.45	126.75	110.95	224
2022-07-15	122.20	125.20	122.00	122.89	107.57	252
2022-07-14	122.40	122.59	121.20	122.59	107.30	455
2022-07-13	123.40	123.40	121.68	121.68	106.51	479
2022-07-12	125.00	125.00	124.80	124.80	109.24	5
2022-07-11	125.30	125.60	123.80	125.60	109.94	401
2022-07-08	124.50	126.00	122.80	124.79	109.23	468
2022-07-07	124.40	124.40	123.40	124.40	108.89	355
2022-07-06	122.40	124.60	122.40	122.40	107.14	1,453
2022-07-05	122.00	122.80	120.80	121.80	106.61	2,553
2022-07-04	121.20	121.20	119.96	119.96	105.00	1,401
2022-07-01	119.10	121.80	119.00	120.00	105.04	2,359
2022-06-30	118.10	119.60	116.80	118.90	104.08	2,322
2022-06-29	118.68	118.68	118.00	118.59	103.80	497
2022-06-28	120.00	122.00	120.00	120.00	105.04	182
2022-06-27	120.80	121.00	120.00	120.00	105.04	15
2022-06-24	120.20	121.60	120.20	121.11	106.01	93
2022-06-23	118.70	118.80	117.00	118.80	103.99	5,305

← NewerPage 18 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.