Amadeus FiRe AG (AAD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 100 |
| Apr 25, 2024 | 116.20 | 116.20 | 115.40 | 115.40 | 115.40 | 100 |
| Apr 24, 2024 | 115.80 | 115.80 | 115.00 | 115.00 | 115.00 | 30 |
| Apr 23, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Apr 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Apr 19, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| Apr 18, 2024 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | 130 |
| Apr 17, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Apr 16, 2024 | 118.80 | 118.80 | 116.00 | 116.80 | 116.80 | 90 |
| Apr 15, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| Apr 12, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| Apr 11, 2024 | 124.40 | 127.80 | 124.40 | 127.80 | 127.80 | 10 |
| Apr 10, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| Apr 09, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| Apr 08, 2024 | 120.00 | 121.80 | 120.00 | 121.80 | 121.80 | 10 |
| Apr 05, 2024 | 117.40 | 120.60 | 117.40 | 120.60 | 120.60 | 8 |
| Apr 04, 2024 | 117.40 | 118.20 | 117.40 | 118.20 | 118.20 | 10 |
| Apr 03, 2024 | 119.80 | 119.80 | 117.80 | 118.60 | 118.60 | 55 |
| Apr 02, 2024 | 119.80 | 120.20 | 119.80 | 120.20 | 120.20 | 7 |
| Mar 28, 2024 | 120.40 | 120.40 | 119.40 | 119.40 | 119.40 | 31 |
| Mar 27, 2024 | 119.20 | 120.40 | 119.00 | 119.00 | 119.00 | 110 |
| Mar 26, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| Mar 25, 2024 | 120.60 | 120.60 | 120.00 | 120.00 | 120.00 | 41 |
| Mar 22, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Mar 21, 2024 | 124.40 | 124.40 | 121.80 | 121.80 | 121.80 | 25 |
| Mar 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 25 |
| Mar 19, 2024 | 115.00 | 118.00 | 115.00 | 117.20 | 117.20 | 180 |
| Mar 18, 2024 | 109.80 | 112.00 | 109.80 | 111.40 | 111.40 | 100 |
| Mar 15, 2024 | 107.80 | 109.20 | 107.80 | 109.00 | 109.00 | 25 |
| Mar 14, 2024 | 109.40 | 109.40 | 108.00 | 108.00 | 108.00 | 10 |
| Mar 13, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| Mar 12, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Mar 11, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Mar 08, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Mar 07, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Mar 06, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Mar 05, 2024 | 109.20 | 109.20 | 108.80 | 108.80 | 108.80 | 50 |
| Mar 04, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 65 |
| Mar 01, 2024 | 107.80 | 109.20 | 107.80 | 108.80 | 108.80 | 300 |
| Feb 29, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| Feb 28, 2024 | 108.20 | 108.60 | 108.20 | 108.60 | 108.60 | 33 |
| Feb 27, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Feb 26, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| Feb 23, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| Feb 22, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| Feb 21, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| Feb 20, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 16 |
| Feb 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Feb 16, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Feb 15, 2024 | 109.80 | 111.00 | 109.80 | 111.00 | 111.00 | 1 |
| Feb 14, 2024 | 105.00 | 110.20 | 105.00 | 110.20 | 110.20 | 111 |
| Feb 13, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Feb 12, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 09, 2024 | 110.00 | 111.40 | 110.00 | 111.40 | 111.40 | 37 |
| Feb 08, 2024 | 110.00 | 110.80 | 110.00 | 110.80 | 110.80 | 1 |
| Feb 07, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Feb 06, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Feb 05, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 15 |
| Feb 02, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Feb 01, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| Jan 31, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Jan 30, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| Jan 29, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Jan 26, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 25, 2024 | 113.80 | 113.80 | 112.80 | 113.20 | 113.20 | 210 |
| Jan 24, 2024 | 111.60 | 113.20 | 111.60 | 113.20 | 113.20 | 61 |
| Jan 23, 2024 | 112.60 | 112.60 | 111.60 | 111.60 | 111.60 | 10 |
| Jan 22, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| Jan 19, 2024 | 113.00 | 113.00 | 112.20 | 112.20 | 112.20 | 40 |
| Jan 18, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| Jan 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 16, 2024 | 111.00 | 111.00 | 110.80 | 111.00 | 111.00 | 400 |
| Jan 15, 2024 | 113.20 | 113.20 | 110.00 | 110.00 | 110.00 | 50 |
| Jan 12, 2024 | 113.20 | 113.60 | 113.20 | 113.60 | 113.60 | 10 |
| Jan 11, 2024 | 114.20 | 114.20 | 114.00 | 114.20 | 114.20 | 45 |
| Jan 10, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 09, 2024 | 118.80 | 118.80 | 115.80 | 115.80 | 115.80 | 30 |
| Jan 08, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| Jan 05, 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 50 |
| Jan 04, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| Jan 03, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Jan 02, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Dec 29, 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 33 |
| Dec 28, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| Dec 27, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| Dec 22, 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| Dec 21, 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| Dec 20, 2023 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Dec 19, 2023 | 120.00 | 122.00 | 120.00 | 121.20 | 121.20 | 57 |
| Dec 18, 2023 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | 130 |
| Dec 15, 2023 | 120.60 | 121.00 | 120.60 | 121.00 | 121.00 | 70 |
| Dec 14, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| Dec 13, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Dec 12, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| Dec 11, 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| Dec 08, 2023 | 119.20 | 119.80 | 119.20 | 119.80 | 119.80 | 100 |
| Dec 07, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Dec 06, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| Dec 05, 2023 | 119.20 | 120.20 | 119.20 | 120.20 | 120.20 | 20 |
| Dec 04, 2023 | 123.20 | 123.20 | 121.00 | 121.00 | 121.00 | 15 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.