Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	119.00	119.00	117.80	117.99	103.28	1,197
2022-06-21	118.80	120.80	118.80	119.04	104.19	395
2022-06-20	118.30	118.60	118.00	118.20	103.46	143
2022-06-17	115.60	118.60	115.60	118.60	103.81	172
2022-06-16	116.40	116.40	116.40	116.40	101.89	69
2022-06-15	121.80	122.60	121.80	122.11	106.88	372
2022-06-14	121.40	122.20	120.40	120.40	105.39	1,373
2022-06-13	124.20	124.20	120.60	121.00	105.91	965
2022-06-10	131.80	131.80	127.20	128.62	112.58	2,222
2022-06-09	134.40	134.40	132.60	132.60	116.07	828
2022-06-08	134.90	135.40	133.40	134.60	117.82	156
2022-06-07	135.20	135.20	133.40	135.10	118.26	2,524
2022-06-06	135.50	136.98	135.50	136.98	119.90	825
2022-06-01	136.60	136.60	132.10	133.00	116.42	1,369
2022-05-31	134.90	136.00	134.20	135.80	118.87	1,510
2022-05-30	134.68	137.20	134.68	135.20	118.34	665
2022-05-27	131.70	132.40	131.70	132.40	115.89	542
2022-05-26	129.37	130.40	129.37	130.40	114.14	399
2022-05-25	128.40	128.40	125.80	127.80	111.86	928
2022-05-24	130.00	130.00	128.40	129.40	113.27	526
2022-05-23	128.40	131.00	128.40	130.00	113.79	281
2022-05-20	128.20	130.20	127.03	129.00	112.92	1,109
2022-05-19	130.20	130.20	128.85	129.60	110.78	1,296
2022-05-18	132.80	132.80	130.27	130.40	111.46	909
2022-05-17	129.40	133.00	129.40	133.00	113.69	617
2022-05-16	127.70	128.80	126.60	128.80	110.10	2,137
2022-05-13	122.80	127.20	122.80	123.70	105.74	2,255
2022-05-12	123.20	123.20	121.60	121.88	104.18	6,551
2022-05-11	122.20	126.80	122.20	122.80	104.97	22,710
2022-05-10	123.20	124.20	121.00	121.80	104.11	1,023
2022-05-09	124.30	124.80	122.20	123.07	105.20	1,625
2022-05-06	125.20	125.20	123.20	123.71	105.75	1,716
2022-05-05	132.00	132.00	126.00	127.96	109.37	415
2022-05-04	127.30	131.40	126.94	130.40	111.46	4,916
2022-05-03	130.40	131.40	126.60	126.60	108.21	2,298
2022-04-29	132.10	135.40	132.00	133.60	114.20	1,148
2022-04-28	130.93	132.40	130.93	131.19	112.14	1,779
2022-04-27	133.20	133.20	124.80	126.88	108.45	1,334
2022-04-26	141.70	141.80	134.00	135.50	115.82	643
2022-04-25	139.80	139.80	137.20	138.20	118.13	1,563
2022-04-22	141.40	141.40	139.60	140.51	120.11	1,228
2022-04-21	141.80	143.40	141.80	142.48	121.79	1,069
2022-04-20	139.20	141.80	139.20	141.80	121.21	272
2022-04-19	138.40	139.60	136.00	136.60	116.77	1,090
2022-04-14	137.80	138.20	137.80	138.20	118.13	108
2022-04-13	137.80	137.80	137.00	137.00	117.10	102
2022-04-12	138.20	141.40	137.40	140.80	120.35	206
2022-04-11	142.00	142.00	139.20	139.74	119.45	851
2022-04-08	142.50	145.40	142.20	145.39	124.28	1,041
2022-04-07	140.90	143.00	140.40	142.22	121.56	4,963
2022-04-06	142.30	143.00	138.80	143.00	122.23	237
2022-04-05	145.60	147.00	142.60	146.59	125.30	180
2022-04-04	145.60	146.60	144.00	145.57	124.43	1,234
2022-04-01	145.60	146.80	145.20	146.20	124.97	636
2022-03-31	146.40	147.80	144.20	144.80	123.77	357
2022-03-30	149.00	149.00	146.40	147.40	125.99	1,041
2022-03-29	147.80	148.80	145.20	147.62	126.18	3,716
2022-03-28	145.60	147.40	145.60	146.42	125.16	8,127
2022-03-25	147.20	147.80	143.80	144.41	123.43	528
2022-03-24	148.10	155.00	147.20	149.00	127.36	1,633

← NewerPage 19 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.