Amadeus Fire AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	76.800	77.000	75.500	75.915	72.057	3,060
2025-02-17	76.600	76.800	75.800	76.700	72.802	11
2025-02-14	76.200	77.100	76.000	77.000	73.087	94
2025-02-13	75.650	76.000	75.300	75.900	72.043	138
2025-02-12	76.900	76.900	73.300	75.800	71.948	90
2025-02-11	78.350	79.500	75.500	76.800	72.897	9,571
2025-02-10	79.050	79.400	78.300	79.100	75.080	35
2025-02-07	80.500	80.500	79.100	79.100	75.080	19
2025-02-06	79.150	81.000	79.000	81.000	76.884	2,535
2025-02-05	78.100	78.800	78.100	78.800	74.795	9
2025-02-04	78.200	78.900	78.200	78.200	74.226	40
2025-02-03	78.300	78.300	77.900	78.000	74.036	4,917
2025-01-31	79.550	80.000	79.100	79.100	75.080	831
2025-01-30	78.500	80.100	78.500	80.000	75.934	2,564
2025-01-29	80.100	80.300	78.000	78.700	74.701	30
2025-01-28	79.600	80.900	79.600	79.700	75.650	96
2025-01-27	78.650	78.900	78.100	78.900	74.890	5,025
2025-01-24	78.400	79.700	78.400	78.400	74.416	21
2025-01-23	78.700	78.700	78.000	78.500	74.511	13
2025-01-22	79.050	79.900	78.500	78.700	74.701	49
2025-01-21	80.200	80.200	78.000	79.200	75.175	170
2025-01-20	78.850	82.500	78.800	80.400	76.314	147
2025-01-17	78.450	78.800	78.100	78.700	74.701	689
2025-01-16	79.300	79.300	78.200	78.837	74.831	1,978
2025-01-15	78.400	79.000	78.400	78.800	74.795	50
2025-01-14	78.150	78.700	78.000	78.364	74.382	1,134
2025-01-13	78.350	78.400	78.000	78.100	74.131	3
2025-01-10	78.450	78.500	78.000	78.000	74.036	6
2025-01-09	78.050	78.700	77.800	78.700	74.701	9
2025-01-08	78.500	78.500	77.400	77.400	73.467	48
2025-01-07	78.450	78.500	77.700	77.700	73.751	21
2025-01-06	77.700	78.300	77.100	77.900	73.941	45
2025-01-03	77.000	77.300	76.800	77.100	73.182	838
2025-01-02	76.500	78.200	75.600	77.000	73.087	40
2024-12-30	76.200	77.100	76.100	76.100	72.233	78
2024-12-27	76.700	78.200	76.600	76.900	72.992	103
2024-12-23	75.800	77.200	75.800	76.400	72.517	28
2024-12-20	76.100	76.400	76.000	76.300	72.423	259
2024-12-19	75.000	76.700	75.000	76.300	72.423	461
2024-12-18	76.400	76.500	74.600	75.200	71.378	694
2024-12-17	76.800	76.900	75.600	75.800	71.948	31
2024-12-16	78.450	78.500	75.800	76.800	72.897	44
2024-12-13	77.200	78.700	77.200	78.500	74.511	383
2024-12-12	78.950	79.500	77.600	77.600	73.656	30
2024-12-11	79.550	79.700	78.600	78.900	74.890	27
2024-12-10	79.500	79.700	79.500	79.700	75.650	46
2024-12-09	79.400	79.900	79.400	79.500	75.460	577
2024-12-06	78.800	80.200	78.800	78.900	74.890	1,215
2024-12-05	79.450	79.600	78.300	79.100	75.080	33
2024-12-04	78.500	79.500	78.500	79.100	75.080	846
2024-12-03	78.450	78.900	78.300	78.800	74.795	1,354
2024-12-02	77.700	78.900	77.100	78.700	74.701	752
2024-11-29	77.200	77.600	77.200	77.600	73.656	78
2024-11-28	77.100	77.500	77.100	77.500	73.562	27
2024-11-27	76.200	76.900	75.600	76.800	72.897	181
2024-11-26	78.500	78.500	76.300	76.300	72.423	160
2024-11-25	77.600	78.600	77.400	78.600	74.606	2,146
2024-11-22	77.000	77.500	77.000	77.000	73.087	284
2024-11-21	76.000	76.000	74.400	76.000	72.138	4,812
2024-11-20	76.400	76.400	75.800	75.800	71.948	600

← NewerPage 8 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.