Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	23.450	23.450	22.200	22.200	22.200	417
2026-07-29	22.950	24.500	22.750	24.500	24.500	279
2026-07-28	24.000	26.940	20.050	22.700	22.700	2,258
2026-07-27	24.200	24.550	24.200	24.200	24.200	1,342
2026-07-24	24.250	24.400	24.250	24.400	24.400	4,008
2026-07-23	25.150	25.150	23.050	24.000	24.000	5,375
2026-07-22	23.100	24.850	23.100	24.750	24.750	4,352
2026-07-21	22.250	22.900	22.250	22.273	22.273	4,025
2026-07-20	21.850	22.800	21.850	22.668	22.668	4,491
2026-07-17	21.775	21.850	21.775	21.775	21.775	247
2026-07-16	20.445	21.575	20.250	21.575	21.575	750
2026-07-15	19.400	20.800	19.400	20.800	20.800	56
2026-07-14	19.720	20.300	19.160	19.480	19.480	98
2026-07-13	19.575	20.200	19.160	20.200	20.200	231
2026-07-10	18.900	19.200	18.900	19.070	19.070	855
2026-07-09	20.050	20.050	19.400	19.400	19.400	102
2026-07-08	20.750	20.750	20.150	20.345	20.345	1,212
2026-07-07	20.800	21.175	20.800	21.175	21.175	0
2026-07-06	21.850	21.850	20.550	20.800	20.800	5
2026-07-03	20.800	21.475	20.800	21.475	21.475	169
2026-07-02	20.250	20.850	20.250	20.850	20.850	3,556
2026-07-01	19.400	20.600	19.220	20.345	20.345	302
2026-06-30	20.490	20.700	19.880	19.880	19.880	38
2026-06-29	20.400	20.850	20.400	20.400	20.400	28
2026-06-26	20.750	20.950	20.750	20.950	20.950	6
2026-06-25	20.750	21.075	20.750	21.075	21.075	401
2026-06-24	20.750	20.750	20.750	20.750	20.750	0
2026-06-23	20.300	20.950	20.300	20.950	20.950	20
2026-06-22	20.050	20.400	20.050	20.100	20.100	57
2026-06-19	20.400	20.800	20.400	20.550	20.550	51
2026-06-18	20.400	20.550	20.400	20.550	20.550	1
2026-06-17	20.900	20.900	20.550	20.600	20.600	405
2026-06-16	20.550	21.150	20.550	21.050	21.050	348
2026-06-15	20.400	21.500	20.400	20.750	20.750	426
2026-06-12	21.475	22.850	20.490	20.490	20.490	1,031
2026-06-11	22.250	22.250	21.825	21.825	21.825	330
2026-06-10	22.500	23.700	22.500	22.500	22.500	2
2026-06-09	23.525	23.650	22.600	23.100	23.100	130
2026-06-08	23.450	23.450	23.200	23.450	23.450	4
2026-06-05	23.025	23.800	22.650	23.575	23.575	5,110
2026-06-04	22.650	23.200	22.650	22.850	22.850	5,057
2026-06-03	23.625	24.500	22.850	22.850	22.850	6,003
2026-06-02	23.700	25.750	23.700	24.602	24.602	5,092
2026-06-01	24.600	25.500	24.600	25.162	25.162	5,064
2026-05-29	25.125	25.450	24.800	24.800	24.800	5,575
2026-05-28	25.475	26.250	24.700	25.175	25.175	6,445
2026-05-27	25.925	25.950	25.325	25.325	25.325	1,799
2026-05-26	25.425	25.800	25.300	25.700	25.700	136
2026-05-22	26.350	26.650	25.500	25.875	25.875	5,053
2026-05-21	25.600	26.500	25.600	26.100	26.100	6,224
2026-05-20	24.200	25.150	24.200	24.992	24.992	5,122
2026-05-19	24.400	25.050	23.700	24.708	24.708	5,092
2026-05-18	22.600	24.600	22.550	23.834	23.834	5,213
2026-05-15	22.900	23.200	22.250	22.800	22.800	5,491
2026-05-14	23.125	23.250	22.450	22.650	22.650	159
2026-05-13	23.725	24.050	22.700	22.800	22.800	222
2026-05-12	24.550	24.550	23.650	23.750	23.750	485
2026-05-11	24.750	24.850	23.500	23.800	23.800	582
2026-05-08	23.775	25.000	23.750	24.650	24.650	151
2026-05-07	23.675	24.300	22.050	24.300	24.300	202

← NewerPage 2 of 3 · 127 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.