Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	49.675	50.200	49.477	50.092	50.092	7,692
2025-11-10	48.700	50.400	48.100	49.652	49.652	1,419
2025-11-07	49.375	49.900	48.350	48.750	48.750	97
2025-11-06	49.700	49.950	48.900	49.100	49.100	12
2025-11-05	49.300	50.175	49.300	50.175	50.175	93
2025-11-04	51.050	51.300	49.050	49.050	49.050	85
2025-11-03	52.800	53.300	51.800	51.800	51.800	21
2025-10-31	52.200	53.600	52.200	52.500	52.500	102
2025-10-30	51.025	51.800	51.000	51.550	51.550	12
2025-10-29	52.300	52.600	49.950	51.025	51.025	711
2025-10-28	53.400	54.100	53.200	53.700	53.700	42
2025-10-27	54.350	54.800	53.400	53.500	53.500	97
2025-10-24	53.500	55.000	53.300	54.550	54.550	74
2025-10-23	55.050	55.400	53.500	53.500	53.500	3
2025-10-22	55.450	55.600	55.100	55.250	55.250	75
2025-10-21	55.750	56.300	55.400	56.300	56.300	64
2025-10-20	54.050	55.800	54.000	55.700	55.700	142
2025-10-17	54.650	54.850	53.500	54.850	54.850	88
2025-10-16	54.850	55.700	54.700	55.250	55.250	2,635
2025-10-15	55.050	56.000	55.050	55.050	55.050	2,911
2025-10-14	55.150	55.400	54.700	55.120	55.120	2,593
2025-10-13	54.850	56.500	54.700	55.754	55.754	2,834
2025-10-10	56.100	56.500	54.800	54.900	54.900	30
2025-10-09	57.000	57.700	55.700	56.609	56.609	3,013
2025-10-08	54.750	57.000	54.500	56.107	56.107	3,375
2025-10-07	56.300	56.400	54.700	55.236	55.236	4,104
2025-10-06	52.600	56.600	52.600	56.004	56.004	3,014
2025-10-03	50.075	53.900	49.600	52.400	52.400	319
2025-10-02	50.775	51.100	50.150	50.150	50.150	63
2025-10-01	50.075	50.750	49.750	50.750	50.750	52
2025-09-30	51.125	51.300	49.600	49.850	49.850	329
2025-09-29	51.350	51.500	51.000	51.200	51.200	92
2025-09-26	51.550	52.300	51.200	51.250	51.250	13
2025-09-25	51.750	52.300	51.200	51.650	51.650	3,490
2025-09-24	51.125	52.600	51.011	51.850	51.850	32,986
2025-09-23	50.575	52.200	50.400	51.081	51.081	19,398
2025-09-22	52.900	53.000	50.705	51.727	51.727	6,295
2025-09-19	54.050	54.100	52.978	53.400	53.400	2,100
2025-09-18	53.500	54.000	53.000	53.600	53.600	2,270
2025-09-17	53.600	55.300	53.300	53.300	53.300	179
2025-09-16	54.950	55.000	52.900	52.900	52.900	89
2025-09-15	53.300	54.700	53.200	54.610	54.610	10,073
2025-09-12	54.850	55.100	53.400	53.800	53.800	32
2025-09-11	55.650	55.900	54.400	54.750	54.750	1,342
2025-09-10	57.100	57.500	55.500	55.750	55.750	169
2025-09-09	58.350	58.600	57.000	57.858	57.858	3,057
2025-09-08	59.150	60.100	58.400	58.627	58.627	2,635
2025-09-05	58.550	59.200	58.500	58.650	58.650	2,560
2025-09-04	59.150	59.400	57.200	58.750	58.750	2,950
2025-09-03	60.000	60.400	58.650	58.650	58.650	5,060
2025-09-02	61.300	61.600	59.900	60.808	60.808	3,916
2025-09-01	60.900	62.060	60.800	61.469	61.469	2,587
2025-08-29	60.300	60.800	60.300	60.400	60.400	2,502
2025-08-28	62.050	62.500	60.300	60.300	60.300	2,505
2025-08-27	61.400	61.900	61.400	61.400	61.400	2,504
2025-08-26	62.450	62.500	61.800	61.800	61.800	10
2025-08-22	61.000	63.200	61.000	62.850	62.850	203
2025-08-21	61.200	61.300	60.700	61.200	61.200	57
2025-08-20	60.300	60.800	60.300	60.800	60.800	455
2025-08-19	60.800	61.200	60.800	61.200	61.200	74

← NewerPage 5 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.