Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 170.00 | 171.40 | 169.85 | 170.91 | 146.09 | 643 |
| 2021-12-21 | 167.10 | 169.40 | 166.20 | 169.25 | 144.67 | 1,254 |
| 2021-12-20 | 165.33 | 167.00 | 165.33 | 165.33 | 141.32 | 72 |
| 2021-12-17 | 163.60 | 168.00 | 163.60 | 164.25 | 140.40 | 1,176 |
| 2021-12-16 | 170.40 | 170.40 | 166.40 | 166.60 | 142.41 | 286 |
| 2021-12-15 | 165.90 | 168.00 | 165.80 | 166.20 | 142.06 | 302 |
| 2021-12-14 | 171.80 | 171.80 | 165.60 | 165.80 | 141.72 | 689 |
| 2021-12-13 | 172.90 | 173.40 | 172.20 | 172.60 | 147.53 | 373 |
| 2021-12-10 | 175.00 | 175.00 | 173.00 | 173.00 | 147.88 | 469 |
| 2021-12-09 | 178.47 | 178.47 | 176.60 | 178.47 | 152.55 | 619 |
| 2021-12-08 | 181.00 | 181.00 | 179.00 | 179.60 | 153.52 | 8,620 |
| 2021-12-07 | 177.80 | 181.40 | 177.80 | 181.40 | 155.06 | 501 |
| 2021-12-06 | 175.10 | 177.20 | 174.40 | 176.24 | 150.65 | 523 |
| 2021-12-03 | 180.30 | 181.10 | 175.00 | 175.20 | 149.76 | 864 |
| 2021-12-02 | 183.50 | 184.60 | 178.80 | 181.49 | 155.13 | 1,505 |
| 2021-12-01 | 183.50 | 185.42 | 182.00 | 182.66 | 156.13 | 535 |
| 2021-11-30 | 178.20 | 181.20 | 177.15 | 177.15 | 151.42 | 935 |
| 2021-11-29 | 173.80 | 176.80 | 173.80 | 176.20 | 150.61 | 467 |
| 2021-11-26 | 174.43 | 174.43 | 170.80 | 171.59 | 146.67 | 1,056 |
| 2021-11-25 | 178.40 | 180.00 | 178.40 | 179.02 | 153.02 | 1,156 |
| 2021-11-24 | 180.30 | 180.40 | 175.00 | 178.20 | 152.32 | 1,370 |
| 2021-11-23 | 182.40 | 182.40 | 179.60 | 180.43 | 154.23 | 1,579 |
| 2021-11-22 | 187.00 | 189.00 | 185.40 | 187.79 | 160.52 | 940 |
| 2021-11-19 | 187.20 | 189.40 | 186.00 | 187.36 | 160.15 | 555 |
| 2021-11-18 | 188.00 | 188.00 | 184.91 | 184.91 | 158.06 | 331 |
| 2021-11-17 | 188.90 | 190.40 | 188.20 | 188.22 | 160.89 | 848 |
| 2021-11-16 | 189.90 | 191.00 | 189.10 | 189.20 | 161.72 | 246 |
| 2021-11-15 | 190.70 | 190.80 | 189.60 | 189.60 | 162.07 | 558 |
| 2021-11-12 | 188.36 | 189.80 | 188.36 | 188.36 | 161.01 | 297 |
| 2021-11-11 | 187.00 | 187.60 | 186.80 | 187.23 | 160.04 | 109 |
| 2021-11-10 | 188.00 | 188.00 | 187.00 | 187.80 | 160.53 | 28 |
| 2021-11-09 | 194.00 | 194.20 | 190.80 | 191.19 | 163.42 | 463 |
| 2021-11-08 | 194.80 | 195.80 | 193.70 | 194.38 | 166.15 | 763 |
| 2021-11-05 | 200.00 | 202.50 | 194.60 | 197.78 | 169.06 | 2,965 |
| 2021-11-04 | 195.00 | 201.00 | 195.00 | 196.00 | 167.54 | 1,826 |
| 2021-11-03 | 191.00 | 193.00 | 191.00 | 192.19 | 164.28 | 444 |
| 2021-11-02 | 204.55 | 205.50 | 187.60 | 193.04 | 165.01 | 2,602 |
| 2021-11-01 | 203.00 | 206.00 | 203.00 | 203.95 | 174.33 | 1,117 |
| 2021-10-29 | 198.11 | 200.50 | 198.11 | 198.79 | 169.92 | 3,736 |
| 2021-10-28 | 197.20 | 198.40 | 197.00 | 197.00 | 168.39 | 928 |
| 2021-10-27 | 195.80 | 199.00 | 195.80 | 197.60 | 168.90 | 9,877 |
| 2021-10-26 | 194.60 | 196.00 | 193.20 | 195.80 | 167.37 | 761 |
← NewerPage 21 of 21 · 1,242 trading days
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.