Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	151.10	151.60	146.00	146.00	124.80	834
2022-03-22	147.60	151.40	147.60	149.00	127.36	413
2022-03-21	146.60	148.40	144.00	147.73	126.27	605
2022-03-18	143.30	145.80	142.40	145.80	124.63	141
2022-03-17	142.70	145.20	142.20	143.12	122.34	144
2022-03-16	139.00	143.00	138.20	140.61	120.19	692
2022-03-15	135.30	136.20	133.00	135.40	115.74	277
2022-03-14	136.40	137.40	136.40	136.85	116.97	1,187
2022-03-11	133.00	135.60	133.00	135.00	115.40	1,735
2022-03-10	133.30	133.80	130.19	130.19	111.29	1,444
2022-03-09	127.00	133.40	127.00	131.58	112.47	357
2022-03-08	120.40	127.20	120.00	125.62	107.38	981
2022-03-07	121.40	126.60	121.40	122.88	105.03	3,882
2022-03-04	132.40	132.40	127.00	131.80	112.66	374
2022-03-03	138.40	139.40	135.80	139.40	119.16	268
2022-03-02	134.50	137.40	132.00	132.00	112.83	638
2022-03-01	143.00	143.00	136.60	136.60	116.76	881
2022-02-28	142.70	144.20	139.40	142.12	121.48	362
2022-02-25	141.90	145.80	140.20	145.80	124.63	10,604
2022-02-24	139.00	144.00	139.00	140.20	119.84	5,021
2022-02-23	147.40	151.80	146.60	147.60	126.17	712
2022-02-22	147.86	152.20	147.86	150.79	128.89	5,230
2022-02-21	159.40	159.40	155.20	156.83	134.05	7,115
2022-02-18	160.20	163.00	159.80	162.20	138.65	839
2022-02-17	164.30	164.60	159.80	160.32	137.04	225
2022-02-16	174.50	175.40	163.80	163.80	140.01	831
2022-02-15	170.80	174.40	170.80	173.46	148.27	1,526
2022-02-14	166.30	170.20	164.60	166.70	142.50	7,027
2022-02-11	168.20	169.40	167.40	168.72	144.22	510
2022-02-10	171.20	171.80	168.60	169.97	145.29	810
2022-02-09	170.80	174.20	170.60	172.40	147.36	782
2022-02-08	168.40	171.20	167.61	170.80	146.00	1,062
2022-02-07	168.40	168.60	166.40	168.01	143.61	358
2022-02-04	164.70	168.00	160.60	168.00	143.60	10,062
2022-02-03	164.58	164.58	164.00	164.20	140.35	49
2022-02-02	169.20	170.80	168.80	170.40	145.66	660
2022-02-01	166.20	171.80	166.20	168.15	143.73	1,035
2022-01-31	161.60	164.20	161.60	163.57	139.81	1,300
2022-01-28	158.90	159.00	157.78	158.42	135.41	603
2022-01-27	155.60	160.40	155.60	159.00	135.91	1,171
2022-01-26	158.50	160.20	158.20	160.00	136.76	663
2022-01-25	154.80	158.60	154.80	155.35	132.79	893
2022-01-24	161.20	161.20	153.80	158.51	135.49	990
2022-01-21	165.80	165.80	161.80	163.24	139.54	1,674
2022-01-20	168.92	171.60	168.92	169.60	144.97	3,637
2022-01-19	166.11	169.60	166.11	168.20	143.77	4,103
2022-01-18	165.50	167.80	165.00	165.76	141.69	2,758
2022-01-17	167.60	167.60	165.20	167.40	143.09	398
2022-01-14	171.00	171.00	168.40	168.96	144.42	963
2022-01-13	171.00	171.00	169.40	170.62	145.84	243
2022-01-12	172.10	174.40	170.17	172.77	147.68	502
2022-01-11	170.80	173.40	169.60	172.87	147.76	1,484
2022-01-10	170.60	171.60	169.20	169.97	145.28	700
2022-01-07	175.00	175.00	169.40	170.72	145.93	4,266
2022-01-06	175.70	176.80	174.84	176.80	151.12	1,608
2022-01-05	175.50	176.60	175.20	176.40	150.78	180
2022-01-04	182.20	182.20	176.00	176.35	150.74	224
2021-12-30	183.10	183.60	180.99	180.99	154.70	158
2021-12-29	182.40	183.80	182.40	182.88	156.32	667
2021-12-23	171.20	175.00	171.20	173.17	148.02	6,295

← NewerPage 20 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.