Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 76.000 | 76.500 | 75.200 | 76.500 | 72.612 | 337 |
| 2024-11-18 | 77.800 | 78.000 | 76.700 | 76.700 | 72.802 | 1,745 |
| 2024-11-15 | 78.100 | 78.100 | 78.000 | 78.100 | 74.131 | 49 |
| 2024-11-14 | 81.700 | 81.700 | 81.400 | 81.400 | 77.263 | 66 |
| 2024-11-13 | 84.500 | 85.200 | 84.500 | 84.500 | 80.206 | 239 |
| 2024-11-12 | 84.500 | 85.400 | 84.200 | 84.200 | 79.921 | 105 |
| 2024-11-11 | 84.200 | 84.900 | 84.200 | 84.814 | 80.504 | 1,209 |
| 2024-11-08 | 83.850 | 84.100 | 83.600 | 83.600 | 79.352 | 7,019 |
| 2024-11-07 | 81.500 | 83.800 | 81.500 | 83.700 | 79.446 | 426 |
| 2024-11-06 | 82.550 | 83.525 | 81.500 | 81.600 | 77.453 | 2,677 |
| 2024-11-05 | 80.600 | 83.200 | 80.600 | 82.800 | 78.592 | 460,644 |
| 2024-11-04 | 79.000 | 80.500 | 79.000 | 79.600 | 75.555 | 1,214 |
| 2024-11-01 | 78.250 | 79.000 | 78.200 | 79.000 | 74.985 | 67 |
| 2024-10-31 | 77.100 | 78.800 | 77.100 | 78.300 | 74.321 | 99 |
| 2024-10-30 | 79.350 | 79.700 | 77.100 | 77.400 | 73.467 | 118 |
| 2024-10-29 | 80.100 | 81.200 | 79.400 | 80.100 | 76.029 | 87 |
| 2024-10-28 | 81.300 | 81.300 | 79.400 | 79.400 | 75.365 | 7,883 |
| 2024-10-25 | 80.800 | 82.000 | 80.500 | 81.000 | 76.884 | 8,452 |
| 2024-10-24 | 80.600 | 81.000 | 79.900 | 81.000 | 76.884 | 3,249 |
| 2024-10-23 | 80.100 | 80.100 | 79.100 | 79.200 | 75.175 | 267,038 |
| 2024-10-22 | 79.750 | 81.300 | 79.700 | 80.500 | 76.409 | 188 |
| 2024-10-21 | 82.750 | 84.000 | 80.100 | 80.200 | 76.124 | 333 |
| 2024-10-18 | 88.200 | 88.800 | 78.400 | 82.620 | 78.421 | 1,181 |
| 2024-10-17 | 88.000 | 89.000 | 88.000 | 88.603 | 84.100 | 3,348 |
| 2024-10-16 | 89.600 | 89.800 | 88.000 | 88.070 | 83.594 | 1,197 |
| 2024-10-15 | 90.400 | 90.400 | 89.100 | 89.400 | 84.857 | 230 |
| 2024-10-14 | 90.500 | 91.500 | 90.500 | 90.700 | 86.091 | 94 |
| 2024-10-11 | 93.100 | 93.100 | 91.300 | 91.400 | 86.755 | 124 |
| 2024-10-10 | 92.400 | 93.000 | 92.400 | 93.000 | 88.274 | 83 |
| 2024-10-09 | 92.500 | 92.900 | 92.500 | 92.600 | 87.894 | 77 |
| 2024-10-08 | 90.650 | 92.500 | 90.600 | 92.500 | 87.799 | 304 |
| 2024-10-07 | 90.750 | 91.000 | 89.400 | 90.400 | 85.806 | 367 |
| 2024-10-04 | 90.150 | 90.800 | 89.900 | 90.248 | 85.661 | 1,051 |
| 2024-10-03 | 91.150 | 91.300 | 89.643 | 89.900 | 85.331 | 914 |
| 2024-10-02 | 89.900 | 91.300 | 89.500 | 90.812 | 86.197 | 1,698 |
| 2024-10-01 | 92.800 | 93.000 | 90.300 | 91.051 | 86.424 | 1,328 |
| 2024-09-30 | 93.600 | 94.200 | 92.500 | 92.500 | 87.799 | 2,177 |
| 2024-09-27 | 93.300 | 93.900 | 92.922 | 93.160 | 88.425 | 15,892 |
| 2024-09-26 | 91.500 | 93.600 | 91.500 | 92.900 | 88.179 | 3,521 |
| 2024-09-25 | 91.750 | 92.000 | 91.300 | 91.300 | 86.660 | 44 |
| 2024-09-24 | 91.550 | 92.000 | 91.500 | 91.600 | 86.945 | 1,039 |
| 2024-09-23 | 92.700 | 93.100 | 91.500 | 91.811 | 87.145 | 2,133 |
| 2024-09-20 | 94.450 | 95.000 | 92.600 | 93.100 | 88.369 | 124 |
| 2024-09-19 | 92.500 | 94.700 | 92.500 | 94.400 | 89.603 | 1,087 |
| 2024-09-18 | 91.750 | 92.800 | 91.700 | 92.600 | 87.894 | 98 |
| 2024-09-17 | 90.650 | 91.900 | 89.900 | 91.900 | 87.230 | 57 |
| 2024-09-16 | 91.750 | 92.320 | 89.300 | 89.300 | 84.762 | 30,028 |
| 2024-09-13 | 91.050 | 92.300 | 90.800 | 92.300 | 87.609 | 75 |
| 2024-09-12 | 89.500 | 90.700 | 88.900 | 90.300 | 85.711 | 57,929 |
| 2024-09-11 | 90.900 | 90.900 | 88.900 | 89.000 | 84.477 | 541 |
| 2024-09-10 | 90.600 | 91.600 | 90.600 | 91.600 | 86.945 | 17 |
| 2024-09-09 | 91.850 | 91.900 | 91.000 | 91.100 | 86.470 | 8,102 |
| 2024-09-06 | 92.300 | 93.200 | 92.000 | 92.000 | 87.325 | 50,077 |
| 2024-09-05 | 92.800 | 93.100 | 92.500 | 93.100 | 88.369 | 43 |
| 2024-09-04 | 92.700 | 93.300 | 92.000 | 92.500 | 87.799 | 13,406 |
| 2024-09-03 | 93.100 | 93.500 | 91.200 | 93.000 | 88.274 | 231 |
| 2024-09-02 | 93.500 | 93.500 | 92.800 | 93.500 | 88.748 | 65 |
| 2024-08-30 | 92.700 | 94.700 | 92.700 | 93.200 | 88.464 | 6,529 |
| 2024-08-29 | 92.300 | 92.900 | 92.300 | 92.700 | 87.989 | 14,143 |
| 2024-08-28 | 93.800 | 94.700 | 92.000 | 92.500 | 87.799 | 218 |
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.