Amadeus Fire AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.930 | 23.300 | 14.890 | 14.890 | 14.890 | 0 |
| 2026-10-22 | 15.770 | 23.300 | 14.970 | 14.970 | 14.970 | 0 |
| 2026-10-21 | 15.950 | 23.300 | 15.950 | 15.950 | 15.950 | 0 |
| 2026-10-20 | 15.560 | 23.300 | 15.560 | 15.560 | 15.560 | 0 |
| 2026-10-19 | 15.710 | 23.300 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-10-16 | 15.750 | 23.300 | 15.750 | 15.750 | 15.750 | 0 |
| 2026-10-15 | 15.440 | 15.800 | 15.220 | 15.280 | 15.280 | 299 |
| 2026-10-14 | 17.080 | 17.180 | 15.880 | 15.880 | 15.880 | 93 |
| 2026-10-13 | 17.000 | 17.300 | 16.340 | 16.340 | 16.340 | 33 |
| 2026-10-12 | 17.140 | 17.240 | 16.980 | 16.980 | 16.980 | 19 |
| 2026-10-09 | 17.210 | 17.640 | 17.120 | 17.120 | 17.120 | 63 |
| 2026-10-08 | 16.840 | 17.060 | 16.840 | 17.060 | 17.060 | 30 |
| 2026-10-07 | 16.400 | 17.680 | 16.400 | 16.860 | 16.860 | 158 |
| 2026-10-06 | 16.420 | 16.560 | 16.420 | 16.560 | 16.560 | 30 |
| 2026-10-05 | 16.100 | 16.100 | 15.840 | 15.960 | 15.960 | 286 |
| 2026-10-02 | 16.220 | 16.560 | 16.220 | 16.220 | 16.220 | 243 |
| 2026-10-01 | 16.240 | 16.280 | 16.100 | 16.100 | 16.100 | 223 |
| 2026-09-30 | 16.360 | 16.530 | 16.360 | 16.530 | 16.530 | 19 |
| 2026-09-29 | 16.800 | 16.800 | 16.420 | 16.420 | 16.420 | 3 |
| 2026-09-28 | 16.940 | 17.000 | 16.660 | 16.660 | 16.660 | 316 |
| 2026-09-25 | 17.200 | 17.200 | 16.600 | 16.860 | 16.860 | 1,497 |
Page 1 of 1 · 21 trading days
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.