UK markets close in 1 hour 22 minutes

Amadeus FiRe AG (0DK9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
127.61-1.10 (-0.85%)
As of 05:46PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024115.20115.20115.20115.20115.20-
26 Apr 2024113.40114.68114.68114.68114.683
25 Apr 2024116.10115.69113.69113.81113.811,708
24 Apr 2024116.10115.59115.00115.59115.593,369
23 Apr 2024117.10117.00115.40115.40115.40103
22 Apr 2024116.30117.20116.60117.00117.001
19 Apr 2024115.80117.20115.40116.00116.0082
18 Apr 2024116.70117.20116.38116.39116.3997
17 Apr 2024116.90117.80116.80116.97116.971,339
16 Apr 2024119.50116.90116.20116.90116.905
15 Apr 2024124.50124.80119.60123.00123.0022,178
12 Apr 2024124.70125.60124.82125.48125.485,166
11 Apr 2024124.70126.95124.30125.05125.05473
10 Apr 2024124.10126.20122.80124.18124.18116
09 Apr 2024121.20124.90122.80123.59123.591,363
08 Apr 2024119.70121.82120.40121.81121.811,789
05 Apr 2024117.30120.80117.40120.39120.39270
04 Apr 2024117.90117.90117.90117.90117.90-
03 Apr 2024119.70119.00116.60117.60117.6094
02 Apr 2024120.00120.60117.80119.80119.80128
28 Mar 2024120.60120.40114.80120.10120.10175
27 Mar 2024120.00120.60120.26120.30120.303,234
26 Mar 2024120.00120.40119.40119.40119.40-
25 Mar 2024120.60126.40118.60120.20120.202
22 Mar 2024121.80121.60119.60120.87120.87172
21 Mar 2024123.20123.00120.80121.60121.60643
20 Mar 2024121.40123.80121.20121.32121.32111
19 Mar 2024119.10122.00117.60120.37120.37965
18 Mar 2024110.50111.80111.20111.20111.20185
15 Mar 2024108.30109.80109.00109.80109.80164
14 Mar 2024110.50109.00108.00108.00108.002,072
13 Mar 2024109.30111.80109.71109.71109.71193
12 Mar 2024106.80107.80107.60107.60107.603
11 Mar 2024107.00108.20106.40106.60106.60318
08 Mar 2024106.60106.65105.60106.65106.65667
07 Mar 2024106.00106.40106.00106.40106.4035
06 Mar 2024107.40108.40105.40106.77106.7769
05 Mar 2024109.10108.00107.00108.00108.0057
04 Mar 2024109.70110.00107.40109.00109.0027
01 Mar 2024109.10109.65109.00109.40109.4010,663
29 Feb 2024108.70108.80108.20108.80108.802,295
28 Feb 2024108.90109.40108.41108.41108.4131
27 Feb 2024108.70109.20108.00109.20109.20106
26 Feb 2024108.70108.60108.40108.40108.40124
23 Feb 2024109.10109.40108.91109.21109.211,193
22 Feb 2024108.30109.40108.30109.40109.40539
21 Feb 2024110.90110.20106.60108.00108.002,365
20 Feb 2024110.70111.00111.00111.00111.0018
19 Feb 2024111.30110.60110.40110.60110.6057
16 Feb 2024109.90112.60110.00111.80111.80136
15 Feb 2024109.70111.80109.40109.40109.4012
14 Feb 2024108.50109.80109.09109.09109.0951
13 Feb 2024109.90108.80108.38108.40108.4029
12 Feb 2024110.70110.60109.97109.97109.9711,962
09 Feb 2024110.90111.20110.40110.40110.4012,275
08 Feb 2024110.50111.40110.40110.81110.8111,729
07 Feb 2024111.10111.20110.40111.06111.06125
06 Feb 2024111.10111.80110.60111.80111.803,780
05 Feb 2024112.00111.20111.00111.00111.003
02 Feb 2024113.00113.03112.60112.60112.601,332
01 Feb 2024111.70113.20112.00112.50112.50403
31 Jan 2024112.40113.04112.00112.00112.00825
30 Jan 2024113.60113.40112.60112.60112.603,102
29 Jan 2024112.40113.60113.60113.60113.6023
26 Jan 2024113.00113.40113.13113.13113.133,559
25 Jan 2024113.20113.40112.80113.39113.394,568
24 Jan 2024------
23 Jan 2024113.40113.20111.40111.40111.401,256
22 Jan 2024112.00113.40111.80112.20112.20824
19 Jan 2024113.40113.40111.80112.20112.20259
18 Jan 2024112.00113.80112.20113.00113.0028,483
17 Jan 2024109.50112.40109.40112.00112.00670
16 Jan 2024111.30112.00110.20111.00111.00298
15 Jan 2024113.00112.80110.40112.80112.80336
12 Jan 2024113.20114.60113.00113.20113.20192
11 Jan 2024114.60114.20112.79112.79112.79107
10 Jan 2024116.90116.60112.80115.11115.11399
09 Jan 2024118.50116.60115.80116.60116.60310
08 Jan 2024118.10119.00116.88117.80117.80188
05 Jan 2024118.50118.80117.80118.20118.20150
04 Jan 2024118.90119.80119.00119.40119.40446
03 Jan 2024121.80121.18119.00119.20119.20534
02 Jan 2024123.60128.00120.60120.80120.80121
29 Dec 2023123.00124.20122.80123.60123.60241
28 Dec 2023123.80123.60123.60123.60123.60115
27 Dec 2023121.40125.40121.40123.80123.80509
22 Dec 2023121.40122.41120.20122.41122.41735
21 Dec 2023120.80121.20119.20120.54120.54924
20 Dec 2023121.20121.00120.12121.00121.0010,188
19 Dec 2023120.60122.40121.60121.82121.82223
18 Dec 2023120.40121.00120.00120.40120.402,052
15 Dec 2023121.20121.60119.80119.80119.80389
14 Dec 2023119.30122.00120.19120.60120.60396
13 Dec 2023118.70119.24117.80118.45118.453,019
12 Dec 2023120.00119.20118.20118.39118.391,113
11 Dec 2023120.40121.40119.40120.19120.19418
08 Dec 2023118.10120.80118.20120.80120.80300
07 Dec 2023119.50118.00117.00117.65117.655,696
06 Dec 2023120.40120.80119.20119.60119.60291
05 Dec 2023119.50120.60119.60119.60119.60343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...