Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	36.550	36.750	36.250	36.650	36.650	3
2026-02-05	37.050	37.050	36.400	36.550	36.550	247
2026-02-04	37.175	37.400	36.850	37.125	37.125	827
2026-02-03	38.650	38.700	37.450	37.550	37.550	28
2026-02-02	39.025	39.200	38.650	39.200	39.200	582
2026-01-30	38.050	38.650	38.050	38.650	38.650	210
2026-01-29	38.000	38.200	37.050	37.725	37.725	85
2026-01-28	39.900	39.900	38.150	38.150	38.150	92
2026-01-27	40.800	40.900	39.700	39.700	39.700	41
2026-01-26	40.650	40.800	40.280	40.280	40.280	25
2026-01-23	41.350	41.350	40.350	40.900	40.900	7
2026-01-22	39.350	40.400	39.350	40.350	40.350	240
2026-01-21	39.125	39.500	38.350	38.750	38.750	545
2026-01-20	41.025	41.100	39.350	39.350	39.350	236
2026-01-19	42.300	42.450	41.000	41.050	41.050	129
2026-01-16	42.100	42.200	41.775	41.775	41.775	151
2026-01-15	41.725	42.050	41.400	42.050	42.050	165
2026-01-14	43.450	43.450	41.300	42.050	42.050	389
2026-01-13	44.800	44.900	44.220	44.220	44.220	149
2026-01-12	43.575	43.950	43.400	43.950	43.950	166
2026-01-09	42.700	43.750	42.700	43.625	43.625	638
2026-01-08	42.600	42.750	41.550	42.600	42.600	2,123
2026-01-07	41.925	42.800	41.900	42.800	42.800	2,280
2026-01-06	41.625	42.100	41.450	42.013	42.013	1,465
2026-01-05	42.650	42.850	41.000	42.364	42.364	1,887
2026-01-02	43.675	43.750	42.350	42.400	42.400	303
2025-12-31	43.375	43.375	43.375	43.375	43.375	0
2025-12-30	42.800	43.375	42.650	43.375	43.375	181
2025-12-29	41.425	42.450	41.300	42.000	42.000	226
2025-12-24	41.425	41.425	41.425	41.425	41.425	0
2025-12-23	41.525	41.700	41.425	41.425	41.425	106
2025-12-22	41.750	41.750	41.175	41.175	41.175	34
2025-12-19	42.200	42.200	41.600	41.725	41.725	0
2025-12-18	42.150	42.350	41.700	42.100	42.100	130
2025-12-17	41.925	42.150	41.500	42.150	42.150	22
2025-12-16	42.350	42.700	41.575	41.575	41.575	89
2025-12-15	43.525	43.550	42.900	43.275	43.275	8
2025-12-12	42.400	44.200	42.400	43.325	43.325	135
2025-12-11	42.000	42.400	41.800	42.200	42.200	262
2025-12-10	41.675	42.100	41.675	41.675	41.675	2,416
2025-12-09	42.250	42.250	40.800	41.800	41.800	196
2025-12-08	42.850	43.000	42.300	42.300	42.300	172
2025-12-05	43.225	43.400	42.450	43.175	43.175	66
2025-12-04	43.725	43.950	43.725	43.725	43.725	4
2025-12-03	43.575	44.250	43.000	43.475	43.475	194
2025-12-02	44.200	44.800	43.800	43.950	43.950	100
2025-12-01	44.600	44.750	44.000	44.450	44.450	181
2025-11-28	45.125	45.200	44.600	44.950	44.950	2,732
2025-11-27	46.400	46.500	44.593	44.850	44.850	8,252
2025-11-26	47.175	47.400	46.000	46.350	46.350	2,067
2025-11-25	47.675	48.100	47.250	47.550	47.550	4,135
2025-11-24	48.400	48.550	47.950	47.950	47.950	2,478
2025-11-21	48.150	48.850	48.100	48.750	48.750	286
2025-11-20	50.075	50.100	48.150	49.075	49.075	5,612
2025-11-19	49.900	51.000	49.750	50.350	50.350	338
2025-11-18	48.700	49.708	48.700	49.708	49.708	4,186
2025-11-17	50.175	50.600	49.690	49.850	49.850	35
2025-11-14	50.475	50.600	50.100	50.250	50.250	81
2025-11-13	51.350	51.400	50.300	50.475	50.475	152
2025-11-12	50.175	50.900	49.469	50.775	50.775	7,108

← NewerPage 4 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.