Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	60.100	60.500	60.100	60.300	60.300	33
2025-08-15	61.400	61.500	60.300	60.500	60.500	185
2025-08-14	60.300	61.700	59.900	61.700	61.700	393
2025-08-13	61.500	61.600	60.000	60.000	60.000	17
2025-08-12	60.300	61.200	59.800	61.200	61.200	90
2025-08-11	61.600	61.650	60.200	61.500	61.500	163
2025-08-08	61.800	62.000	61.300	61.900	61.900	62
2025-08-07	62.150	62.630	61.900	62.150	62.150	38
2025-08-06	62.950	63.300	61.800	62.050	62.050	110
2025-08-05	63.850	64.300	63.000	63.000	63.000	5
2025-08-04	66.150	66.700	63.800	64.600	64.600	23
2025-08-01	66.050	66.350	65.900	66.350	66.350	0
2025-07-31	65.900	67.500	65.500	66.950	66.950	6
2025-07-30	66.850	67.700	65.800	65.800	65.800	441
2025-07-29	67.250	67.600	66.956	66.956	66.956	185
2025-07-28	67.350	68.100	66.650	66.876	66.876	8,438
2025-07-25	68.300	68.300	66.750	66.750	66.750	79
2025-07-24	69.500	70.700	65.600	68.000	68.000	2,239
2025-07-23	76.200	77.100	76.000	76.600	76.600	14
2025-07-22	75.350	75.350	75.350	75.350	75.350	0
2025-07-21	76.500	76.500	76.000	76.500	76.500	0
2025-07-18	77.300	77.700	77.000	77.700	77.700	0
2025-07-17	76.500	77.600	76.000	76.500	76.500	13
2025-07-16	78.750	79.300	76.400	76.600	76.600	1,372
2025-07-15	77.810	79.000	77.810	78.308	78.308	18,551
2025-07-14	78.400	78.400	77.400	77.400	77.400	15
2025-07-11	78.950	79.400	78.450	78.450	78.450	2
2025-07-10	78.550	79.100	78.450	78.450	78.450	6
2025-07-09	80.600	80.700	78.150	78.150	78.150	4
2025-07-08	78.200	79.800	78.200	79.800	79.800	10
2025-07-07	78.350	78.500	77.700	77.700	77.700	2
2025-07-04	79.650	80.400	78.450	78.450	78.450	9
2025-07-03	81.000	81.000	79.750	79.750	79.750	2,075
2025-07-02	80.200	80.200	79.700	80.200	80.200	0
2025-07-01	80.500	81.000	80.100	80.200	80.200	4
2025-06-30	80.900	81.006	80.100	80.100	80.100	420
2025-06-27	77.800	79.850	77.600	79.850	79.850	2,005
2025-06-26	78.450	78.450	76.900	78.450	78.450	1,383
2025-06-25	81.100	81.300	79.750	79.750	79.750	8,579
2025-06-24	79.500	80.400	79.500	80.300	80.300	128
2025-06-23	77.500	78.000	77.100	77.900	77.900	721
2025-06-20	77.800	78.200	77.600	77.800	77.800	706
2025-06-19	79.200	79.200	77.400	78.050	78.050	15
2025-06-18	79.600	80.100	79.600	80.100	80.100	0
2025-06-17	78.150	78.650	77.900	78.650	78.650	90
2025-06-16	77.900	78.300	77.900	78.250	78.250	138
2025-06-13	79.050	79.500	77.000	77.800	77.800	132
2025-06-12	78.550	78.900	78.350	78.350	78.350	12
2025-06-11	78.950	79.400	78.750	78.750	78.750	779
2025-06-10	76.100	79.300	76.100	78.900	78.900	2,120
2025-06-09	74.750	75.296	73.900	75.296	75.296	1,613
2025-06-06	74.450	74.450	74.450	74.450	74.450	0
2025-06-05	75.650	75.650	75.650	75.650	75.650	0
2025-06-04	75.500	76.000	75.500	75.750	75.750	125
2025-06-03	75.250	75.250	75.000	75.250	75.250	788
2025-06-02	74.350	75.050	74.100	75.050	75.050	1
2025-05-30	75.050	75.100	74.550	74.550	74.550	67
2025-05-29	75.550	75.800	74.650	74.650	74.650	7
2025-05-28	75.200	75.200	74.600	74.750	74.750	2,167
2025-05-27	75.700	75.900	75.700	75.700	75.700	60

← NewerPage 6 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.