Amadeus FiRe AG AAD
XETR · Germany · Commercial Services
€16.10-0.34 (-2.07%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16.44 | -0.12% | €16.42 | €16.50 | €16.30 | 15.80K |
| 2026-09-29 | €16.46 | -0.72% | €16.80 | €16.80 | €16.24 | 12.54K |
| 2026-09-28 | €16.58 | -1.66% | €16.96 | €17.10 | €16.52 | 12.21K |
| 2026-09-25 | €16.86 | -3.10% | €17.44 | €17.44 | €16.60 | 13.29K |
| 2026-09-24 | €17.40 | -4.50% | €18.40 | €18.72 | €17.34 | 21.35K |
| 2026-09-23 | €18.22 | +6.92% | €17.06 | €18.84 | €17.06 | 20.99K |
| 2026-09-22 | €17.04 | +1.19% | €17.04 | €17.32 | €16.78 | 24.36K |
| 2026-09-21 | €16.84 | -3.33% | €17.30 | €17.48 | €16.84 | 12.01K |
| 2026-09-18 | €17.42 | -0.68% | €18.02 | €18.28 | €17.32 | 4.29K |
| 2026-09-17 | €17.54 | -1.13% | €17.92 | €17.92 | €17.36 | 9.79K |
| 2026-09-16 | €17.74 | +2.90% | €17.22 | €17.76 | €17.00 | 7.55K |
| 2026-09-15 | €17.24 | -1.71% | €18.02 | €18.02 | €17.24 | 11.92K |
| 2026-09-14 | €17.54 | -3.73% | €18.26 | €18.46 | €17.54 | 16.89K |
| 2026-09-11 | €18.22 | -1.94% | €18.68 | €18.70 | €18.22 | 9.18K |
| 2026-09-10 | €18.58 | -1.90% | €19.04 | €19.06 | €18.56 | 7.35K |
| 2026-09-09 | €18.94 | -1.04% | €20.00 | €20.00 | €18.90 | 9.63K |
| 2026-09-08 | €19.14 | -1.54% | €19.30 | €19.52 | €19.14 | 9.43K |
| 2026-09-07 | €19.44 | -0.41% | €19.60 | €19.60 | €19.24 | 4.00K |
| 2026-09-04 | €19.52 | -1.41% | €19.50 | €19.90 | €19.30 | 17.71K |
| 2026-09-03 | €19.80 | -0.60% | €19.88 | €19.98 | €19.52 | 6.91K |
| 2026-09-02 | €19.92 | -1.14% | €19.80 | €20.40 | €19.74 | 15.13K |
| 2026-09-01 | €20.15 | -1.23% | €20.45 | €20.45 | €19.80 | 14.25K |
| 2026-08-31 | €20.40 | -1.69% | €20.35 | €20.60 | €20.25 | 5.75K |
| 2026-08-28 | €20.75 | -0.24% | €21.00 | €21.35 | €20.50 | 21.25K |
| 2026-08-27 | €20.80 | -2.12% | €21.25 | €21.25 | €20.80 | 4.85K |
| 2026-08-26 | €21.25 | -1.16% | €21.35 | €21.55 | €21.10 | 10.60K |
| 2026-08-25 | €21.50 | -1.15% | €21.85 | €21.85 | €21.40 | 6.93K |
| 2026-08-24 | €21.75 | +0.69% | €21.85 | €21.85 | €21.30 | 6.48K |
| 2026-08-21 | €21.60 | -1.37% | €21.85 | €21.85 | €21.55 | 7.66K |
| 2026-08-20 | €21.90 | -1.35% | €22.00 | €22.35 | €21.80 | 4.09K |
| 2026-08-19 | €22.20 | +2.30% | €22.00 | €22.30 | €21.40 | 10.69K |
| 2026-08-18 | €21.70 | -1.36% | €22.25 | €22.25 | €21.30 | 8.84K |
| 2026-08-17 | €22.00 | -3.51% | €23.65 | €23.65 | €22.00 | 2.82K |
| 2026-08-14 | €22.80 | +0.88% | €22.80 | €23.40 | €22.75 | 3.53K |
| 2026-08-13 | €22.60 | -0.22% | €22.90 | €22.90 | €22.60 | 1.90K |
| 2026-08-12 | €22.65 | -0.88% | €22.65 | €23.10 | €22.45 | 4.95K |
| 2026-08-11 | €22.85 | -0.44% | €23.00 | €23.15 | €22.45 | 6.95K |
| 2026-08-10 | €22.95 | +3.38% | €22.20 | €23.05 | €21.70 | 11.98K |
| 2026-08-07 | €22.20 | +2.30% | €21.70 | €22.60 | €21.55 | 8.64K |
| 2026-08-06 | €21.70 | -0.91% | €21.60 | €22.50 | €21.55 | 12.49K |
| 2026-08-05 | €21.90 | +5.29% | €20.70 | €22.00 | €20.40 | 19.55K |
| 2026-08-04 | €20.80 | -5.67% | €21.70 | €22.00 | €20.50 | 15.45K |
| 2026-08-03 | €22.05 | -0.90% | €21.85 | €22.60 | €21.55 | 10.30K |
| 2026-07-31 | €22.25 | -0.45% | €22.20 | €22.65 | €21.80 | 10.89K |
| 2026-07-30 | €22.35 | -8.59% | €24.65 | €24.65 | €22.20 | 17.91K |
| 2026-07-29 | €24.45 | +7.71% | €23.15 | €24.60 | €22.40 | 15.19K |
| 2026-07-28 | €22.70 | -7.16% | €24.80 | €27.00 | €20.00 | 72.59K |
| 2026-07-27 | €24.45 | 0.00% | €24.50 | €24.65 | €23.95 | 12.47K |
| 2026-07-24 | €24.45 | +1.88% | €24.25 | €24.65 | €23.60 | 11.10K |
| 2026-07-23 | €24.00 | -3.61% | €24.95 | €25.45 | €22.85 | 26.60K |
| 2026-07-22 | €24.90 | +13.18% | €21.80 | €24.95 | €21.80 | 30.29K |
| 2026-07-21 | €22.00 | -2.44% | €22.85 | €22.85 | €21.85 | 9.34K |
| 2026-07-20 | €22.55 | +3.68% | €22.00 | €22.85 | €21.70 | 13.26K |
| 2026-07-17 | €21.75 | +0.23% | €21.80 | €22.05 | €21.65 | 7.95K |
| 2026-07-16 | €21.70 | +5.60% | €20.85 | €21.70 | €20.40 | 7.74K |
| 2026-07-15 | €20.55 | +5.06% | €19.88 | €20.85 | €19.16 | 22.27K |
| 2026-07-14 | €19.56 | -2.44% | €19.92 | €20.15 | €19.00 | 6.88K |
| 2026-07-13 | €20.05 | +4.86% | €18.90 | €20.35 | €18.74 | 18.56K |
| 2026-07-10 | €19.12 | -0.10% | €19.04 | €19.26 | €18.80 | 14.33K |
| 2026-07-09 | €19.14 | -5.71% | €20.20 | €20.65 | €19.14 | 7.74K |
| 2026-07-08 | €20.30 | -3.33% | €20.60 | €20.95 | €20.30 | 4.91K |
| 2026-07-07 | €21.00 | +1.94% | €20.80 | €21.35 | €20.80 | 6.27K |
| 2026-07-06 | €20.60 | -3.29% | €21.90 | €21.90 | €20.35 | 7.28K |
| 2026-07-03 | €21.30 | +1.91% | €21.00 | €21.55 | €20.95 | 8.19K |
| 2026-07-02 | €20.90 | +2.20% | €20.10 | €21.00 | €20.10 | 6.09K |
| 2026-07-01 | €20.45 | +4.44% | €19.72 | €20.45 | €19.08 | 14.81K |
| 2026-06-30 | €19.58 | -4.25% | €20.60 | €20.60 | €19.58 | 10.47K |
| 2026-06-29 | €20.45 | -1.68% | €19.92 | €20.90 | €19.92 | 3.42K |
| 2026-06-26 | €20.80 | +0.48% | €20.60 | €21.05 | €19.98 | 6.02K |
| 2026-06-25 | €20.70 | 0.00% | €20.70 | €21.35 | €20.70 | 4.66K |
| 2026-06-24 | €20.70 | -0.96% | €21.15 | €21.15 | €20.25 | 8.69K |
| 2026-06-23 | €20.90 | +4.24% | €20.05 | €21.05 | €19.64 | 13.32K |
| 2026-06-22 | €20.05 | -2.20% | €20.60 | €20.60 | €19.92 | 15.13K |
| 2026-06-19 | €20.50 | +0.49% | €20.25 | €20.85 | €20.25 | 7.91K |
| 2026-06-18 | €20.40 | -0.73% | €20.35 | €20.65 | €19.98 | 11.40K |
| 2026-06-17 | €20.55 | -1.44% | €20.50 | €20.90 | €20.40 | 6.38K |
| 2026-06-16 | €20.85 | +1.46% | €20.60 | €21.40 | €20.40 | 9.42K |
| 2026-06-15 | €20.55 | -0.48% | €21.50 | €21.50 | €20.10 | 17.28K |
| 2026-06-12 | €20.65 | -5.92% | €22.75 | €22.80 | €20.40 | 57.11K |
| 2026-06-11 | €21.95 | -0.90% | €22.25 | €22.25 | €21.65 | 16.11K |
| 2026-06-10 | €22.15 | -1.99% | €22.50 | €22.75 | €22.15 | 6.54K |
| 2026-06-09 | €22.60 | -1.31% | €23.35 | €23.35 | €22.40 | 11.55K |
| 2026-06-08 | €22.90 | -1.08% | €23.20 | €23.60 | €22.80 | 6.67K |
| 2026-06-05 | €23.15 | +1.31% | €22.60 | €24.15 | €22.60 | 0 |
| 2026-06-04 | €22.85 | -0.44% | €23.20 | €23.40 | €22.35 | 13.42K |
| 2026-06-03 | €22.95 | -2.96% | €24.25 | €24.25 | €22.80 | 10.09K |
| 2026-06-02 | €23.65 | -5.40% | €25.30 | €25.80 | €23.50 | 21.20K |
| 2026-06-01 | €25.00 | -0.20% | €25.50 | €25.60 | €24.55 | 19.96K |
| 2026-05-29 | €25.05 | -0.40% | €25.15 | €25.40 | €24.75 | 11.91K |
| 2026-05-28 | €25.15 | -0.59% | €25.25 | €26.50 | €24.65 | 19.67K |