Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	74.750	75.900	74.500	74.500	74.500	167
2025-05-22	79.750	80.400	79.100	79.300	75.270	45
2025-05-21	78.700	80.300	78.700	79.800	75.745	40
2025-05-20	81.000	81.100	78.900	78.900	74.890	40
2025-05-19	80.200	80.600	79.900	80.600	76.504	33
2025-05-16	78.600	79.700	78.600	79.313	75.282	272
2025-05-15	77.000	78.600	76.600	77.200	73.277	94
2025-05-14	78.000	78.000	78.000	78.000	74.036	3
2025-05-13	77.600	78.600	77.600	78.600	74.606	3
2025-05-12	76.200	77.100	76.100	77.100	73.182	1
2025-05-08	74.450	74.700	74.000	74.000	70.239	118
2025-05-07	76.000	76.000	74.000	75.171	71.351	29,019
2025-05-06	75.300	75.300	73.000	75.120	71.302	3,123
2025-05-02	75.850	76.000	75.300	76.000	72.138	63
2025-04-30	75.050	75.700	74.400	74.400	70.619	98
2025-04-29	74.450	74.800	74.000	74.100	70.334	54
2025-04-28	74.500	75.200	74.500	75.200	71.378	22
2025-04-25	74.000	75.000	74.000	74.700	70.904	159
2025-04-24	72.700	73.500	71.900	73.500	69.765	108
2025-04-23	73.200	74.200	72.700	72.800	69.100	232
2025-04-22	72.900	72.900	70.900	71.800	68.151	156
2025-04-17	73.000	73.230	72.500	72.600	68.911	50
2025-04-16	72.000	72.700	71.400	72.700	69.005	147
2025-04-15	70.250	72.300	70.100	72.300	68.626	489
2025-04-14	70.450	71.000	69.600	69.832	66.283	3,077
2025-04-11	71.650	71.800	69.350	69.838	66.289	2,155
2025-04-10	73.500	73.500	71.000	71.000	67.392	41
2025-04-09	69.600	70.500	69.400	69.400	65.873	39
2025-04-08	71.000	71.700	71.000	71.000	67.392	38
2025-04-07	70.050	71.800	67.960	71.200	67.582	2,267
2025-04-04	74.100	74.100	71.200	71.200	67.582	79
2025-04-03	75.150	76.300	72.800	73.700	69.955	668
2025-04-02	74.750	75.200	73.400	74.996	71.184	4,606
2025-04-01	76.600	77.100	75.000	75.298	71.472	4,101
2025-03-31	75.800	75.800	75.800	75.800	71.948	2
2025-03-27	78.700	78.700	78.000	78.700	74.701	12
2025-03-26	82.350	83.000	81.300	82.300	78.118	6
2025-03-25	82.650	83.300	82.000	82.000	77.833	115
2025-03-24	81.800	82.200	81.800	82.200	78.023	29
2025-03-21	80.000	83.500	79.000	81.902	77.740	219
2025-03-18	91.050	93.100	91.000	93.100	88.369	307
2025-03-17	90.300	90.600	90.300	90.300	85.711	1
2025-03-14	86.150	90.500	86.100	89.900	85.331	223
2025-03-13	87.900	87.900	85.300	86.100	81.724	170
2025-03-12	87.550	88.800	86.600	88.300	83.813	156
2025-03-11	83.050	85.700	82.800	85.700	81.345	2,308
2025-03-10	85.000	85.200	83.000	83.000	78.782	56
2025-03-07	85.000	85.600	84.000	84.700	80.396	70
2025-03-06	84.400	86.600	84.000	85.200	80.870	63
2025-03-05	78.750	83.600	77.600	82.500	78.307	9,854
2025-03-04	79.850	80.300	78.300	78.300	74.321	42
2025-03-03	76.700	80.800	76.700	80.700	76.599	208
2025-02-28	76.700	77.400	76.100	76.402	72.520	7,971
2025-02-27	78.000	78.000	76.800	77.300	73.372	79
2025-02-26	77.300	78.500	77.300	78.300	74.321	3,574
2025-02-25	78.050	78.400	77.200	77.200	73.277	96
2025-02-24	78.450	79.600	78.100	78.300	74.321	78
2025-02-21	76.900	78.700	76.900	77.700	73.751	50
2025-02-20	76.700	77.300	76.200	76.500	72.612	118
2025-02-19	75.550	76.800	75.500	76.600	72.707	281

← NewerPage 7 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.