Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	24.250	24.700	23.600	23.725	23.725	70
2026-05-05	23.725	23.950	23.600	23.650	23.650	262
2026-05-01	24.100	24.100	24.100	24.100	24.100	0
2026-04-30	23.525	24.100	22.641	24.100	24.100	5,942
2026-04-29	23.550	23.550	23.375	23.375	23.375	3,025
2026-04-28	23.700	23.700	23.250	23.475	23.475	923
2026-04-27	23.925	24.100	23.850	23.875	23.875	3,324
2026-04-24	24.700	24.800	24.000	24.200	24.200	4,112
2026-04-23	25.300	25.300	24.700	24.700	24.700	36
2026-04-22	25.575	25.700	25.050	25.225	25.225	166
2026-04-21	25.150	25.150	25.150	25.150	25.150	594
2026-04-20	24.750	25.100	24.700	25.100	25.100	77
2026-04-17	25.000	25.600	25.000	25.275	25.275	41,738
2026-04-16	24.700	25.450	24.700	25.075	25.075	8,549
2026-04-15	23.950	24.750	23.950	24.650	24.650	554
2026-04-14	22.400	23.950	22.350	23.950	23.950	377
2026-04-13	22.150	22.300	21.950	21.950	21.950	27
2026-04-10	22.600	23.000	22.600	22.600	22.600	160
2026-04-09	22.450	22.450	22.050	22.300	22.300	60
2026-04-08	23.075	24.050	22.850	22.900	22.900	1,416
2026-04-07	23.175	23.400	23.050	23.050	23.050	16
2026-04-02	23.100	23.100	22.850	22.900	22.900	6
2026-04-01	25.025	25.650	23.550	25.650	25.650	582
2026-03-31	22.350	24.350	22.350	24.350	24.350	97
2026-03-30	22.650	22.700	22.200	22.700	22.700	631
2026-03-27	22.650	23.300	22.550	22.700	22.700	656
2026-03-26	22.800	22.800	21.950	22.500	22.500	561
2026-03-25	23.225	23.550	22.900	22.900	22.900	50
2026-03-24	24.600	24.650	23.750	23.850	23.850	29
2026-03-23	23.875	24.450	23.200	24.450	24.450	1,076
2026-03-20	24.100	24.100	24.100	24.100	24.100	0
2026-03-19	24.250	24.250	23.750	23.825	23.825	925
2026-03-18	24.600	24.900	24.450	24.450	24.450	265
2026-03-17	24.900	24.900	24.350	24.350	24.350	239
2026-03-16	26.250	26.600	24.750	24.750	24.750	8,606
2026-03-13	25.575	26.400	25.100	26.300	26.300	240
2026-03-12	26.450	26.550	25.850	26.050	26.050	165
2026-03-11	26.150	26.400	26.000	26.400	26.400	112
2026-03-10	26.650	26.650	26.300	26.550	26.550	219
2026-03-09	27.900	27.900	27.100	27.100	27.100	62
2026-03-06	27.925	28.050	27.475	27.475	27.475	171
2026-03-05	27.575	28.050	27.200	27.625	27.625	403
2026-03-04	27.725	28.000	27.496	27.825	27.825	20,151
2026-03-03	27.775	28.034	27.358	27.500	27.500	17,684
2026-03-02	27.925	28.900	27.650	28.213	28.213	21,892
2026-02-27	29.125	29.250	28.520	29.025	29.025	30,832
2026-02-26	27.750	28.966	27.750	28.600	28.600	20,061
2026-02-25	26.350	28.000	26.350	27.375	27.375	301
2026-02-24	27.325	27.450	26.150	26.200	26.200	563
2026-02-23	28.150	28.450	27.100	27.150	27.150	1,639
2026-02-20	28.600	28.800	28.200	28.600	28.600	300
2026-02-19	29.775	29.950	28.600	28.650	28.650	1,612
2026-02-18	32.700	32.950	28.850	29.625	29.625	14,479
2026-02-17	32.950	33.384	32.757	33.384	33.384	20,191
2026-02-16	34.300	34.400	33.350	33.350	33.350	905
2026-02-13	34.650	34.700	33.850	34.150	34.150	401
2026-02-12	35.775	36.250	34.600	34.600	34.600	5,661
2026-02-11	37.375	37.500	35.875	35.875	35.875	144
2026-02-10	36.600	37.600	36.550	36.750	36.750	166
2026-02-09	36.600	37.300	36.400	37.300	37.300	42

← NewerPage 3 of 21 · 1,249 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.