Amadeus FiRe AG (AAD.DE) XETRA

23.10

-0.75(-3.14%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	23.5	23.1	23.1	23.5	22.7	17,861
April 01, 2026	25.65	23.85	23.85	25.65	23.35	16,681
March 31, 2026	22.3	24.45	24.45	24.55	22.3	34,701
March 30, 2026	22.7	22.8	22.8	22.8	22.05	30,538
March 27, 2026	22.55	22.8	22.8	23.1	22.55	16,876
March 26, 2026	22.9	22.55	22.55	22.9	21.8	47,104
March 25, 2026	23.4	22.9	22.9	23.75	22.6	30,470
March 24, 2026	24.6	23.25	23.25	24.6	23.15	19,900
March 23, 2026	24.45	24.5	24.5	25	23.1	25,821
March 20, 2026	24.3	24.1	24.1	24.3	23.65	18,289
March 19, 2026	24.15	23.85	23.85	24.2	23.8	22,289
March 18, 2026	24.6	24.55	24.55	24.95	24.25	12,753
March 17, 2026	25.05	24.55	24.55	25.05	24.3	15,946
March 16, 2026	26.45	25.05	25.05	26.45	24.75	26,113
March 13, 2026	25.6	26.15	26.15	26.45	25.45	11,413
March 12, 2026	26.55	25.8	25.8	26.55	25.55	23,610
March 11, 2026	26.1	26.2	26.2	27	25.8	17,946
March 10, 2026	27.1	26.3	26.3	27.1	26.2	15,066
March 09, 2026	28.15	26.55	26.55	28.15	26.55	15,549
March 06, 2026	28	27.35	27.35	28.1	27.35	17,497
March 05, 2026	27.55	27.65	27.65	28.05	27.1	17,869
March 04, 2026	27.85	27.8	27.8	27.9	27.45	20,035
March 03, 2026	28	27.5	27.5	28.3	27.05	34,552
March 02, 2026	28.05	28.2	28.2	28.85	27.7	22,072
February 27, 2026	29.05	29.15	29.15	29.45	28.3	39,716
February 26, 2026	27.65	29	29	29	27.6	36,103
February 25, 2026	26.3	27.45	27.45	27.9	26.05	30,647
February 24, 2026	27.25	26.3	26.3	27.25	26.1	33,796
February 23, 2026	28.35	27.25	27.25	28.4	27.05	50,833
February 20, 2026	28.65	28.45	0	28.8	28.15	53,275
February 19, 2026	29.75	28.85	0	29.95	28.45	43,185
February 18, 2026	32.75	29.5	0	32.9	28.75	145,321
February 17, 2026	33	33.5	0	33.5	32.75	23,105
February 16, 2026	34.2	32.9	0	34.35	32.9	17,294
February 13, 2026	34.65	33.9	0	34.8	33.75	14,244
February 12, 2026	35.7	34.65	0	36.15	34.4	45,813
February 11, 2026	37.25	36.15	0	37.25	35.75	23,586
February 10, 2026	36.55	37.1	0	37.9	36.45	23,511
February 09, 2026	36.65	36.75	0	37.3	36.3	10,688
February 06, 2026	36.45	36.55	0	36.75	36.1	11,834
February 05, 2026	37.45	36.85	0	37.45	36.35	22,281
February 04, 2026	37.35	37.4	0	37.45	36.8	17,431
February 03, 2026	38.7	37.2	0	38.7	37.2	13,053
February 02, 2026	39.05	38.85	0	39.25	38.3	7,707
January 30, 2026	38.1	38.9	0	38.9	37.6	9,249
January 29, 2026	38.05	37.7	0	38.1	36.95	50,498
January 28, 2026	40.05	38.25	0	40.05	38.05	25,447
January 27, 2026	40.8	39.6	0	40.8	39.3	14,765
January 26, 2026	40.55	40.7	0	40.7	40	8,779
January 23, 2026	41.5	40.95	0	41.5	39.95	7,458
January 22, 2026	39.35	40.7	0	40.7	39.35	19,352
January 21, 2026	39	38.85	0	39.55	38.35	15,547
January 20, 2026	41.15	39.3	0	41.15	39.3	22,604
January 19, 2026	42.45	41.05	0	42.45	40.85	9,292
January 16, 2026	41.95	42.1	0	42.25	41.35	10,042
January 15, 2026	42	42.1	0	42.2	41.3	13,471
January 14, 2026	44.1	41.85	0	44.1	41.2	27,978
January 13, 2026	44.65	44	0	44.95	43.95	18,574
January 12, 2026	43.65	44.55	0	44.55	43.15	14,902
January 09, 2026	42.6	43.8	0	43.85	42.55	19,124