UK markets closed

Amadeus FiRe AG (0DK9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
127.61-1.10 (-0.85%)
At close: 05:46PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024110.50110.00108.40108.40108.40259
16 May 2024111.30111.60110.00110.00110.00834
16 May 20245 Dividend
15 May 2024113.60114.52113.20113.20108.20122
14 May 2024114.20114.60114.60114.60109.542
13 May 2024113.40113.80112.80113.80108.7754
10 May 2024112.40113.80113.80113.80108.7745
09 May 2024112.00113.00112.40112.40107.4430
08 May 2024112.40113.00111.80112.80107.82144
07 May 2024112.00112.80111.60112.40107.4412
03 May 2024111.70112.40110.60111.50106.5826
02 May 2024113.00112.80112.00112.00107.0515
01 May 2024------
30 Apr 2024116.10114.40112.80112.80107.82121
29 Apr 2024115.20115.20115.20115.20110.11-
26 Apr 2024113.40114.68114.68114.68109.623
25 Apr 2024116.10115.69113.69113.81108.781,708
24 Apr 2024116.10115.59115.00115.59110.493,369
23 Apr 2024117.10117.00115.40115.40110.30103
22 Apr 2024116.30117.20116.60117.00111.831
19 Apr 2024115.80117.20115.40116.00110.8782
18 Apr 2024116.70117.20116.38116.39111.2597
17 Apr 2024116.90117.80116.80116.97111.801,339
16 Apr 2024119.50116.90116.20116.90111.735
15 Apr 2024124.50124.80119.60123.00117.5622,178
12 Apr 2024124.70125.60124.82125.48119.935,166
11 Apr 2024124.70126.95124.30125.05119.53473
10 Apr 2024124.10126.20122.80124.18118.69116
09 Apr 2024121.20124.90122.80123.59118.141,363
08 Apr 2024119.70121.82120.40121.81116.431,789
05 Apr 2024117.30120.80117.40120.39115.08270
04 Apr 2024117.90117.90117.90117.90112.69-
03 Apr 2024119.70119.00116.60117.60112.4194
02 Apr 2024120.00120.60117.80119.80114.51128
28 Mar 2024120.60120.40114.80120.10114.80175
27 Mar 2024120.00120.60120.26120.30114.993,234
26 Mar 2024120.00120.40119.40119.40114.13-
25 Mar 2024120.60126.40118.60120.20114.892
22 Mar 2024121.80121.60119.60120.87115.53172
21 Mar 2024123.20123.00120.80121.60116.22643
20 Mar 2024121.40123.80121.20121.32115.96111
19 Mar 2024119.10122.00117.60120.37115.05965
18 Mar 2024110.50111.80111.20111.20106.29185
15 Mar 2024108.30109.80109.00109.80104.95164
14 Mar 2024110.50109.00108.00108.00103.232,072
13 Mar 2024109.30111.80109.71109.71104.87193
12 Mar 2024106.80107.80107.60107.60102.853
11 Mar 2024107.00108.20106.40106.60101.89318
08 Mar 2024106.60106.65105.60106.65101.94667
07 Mar 2024106.00106.40106.00106.40101.7035
06 Mar 2024107.40108.40105.40106.77102.0569
05 Mar 2024109.10108.00107.00108.00103.2357
04 Mar 2024109.70110.00107.40109.00104.1927
01 Mar 2024109.10109.65109.00109.40104.5710,663
29 Feb 2024108.70108.80108.20108.80103.992,295
28 Feb 2024108.90109.40108.41108.41103.6231
27 Feb 2024108.70109.20108.00109.20104.38106
26 Feb 2024108.70108.60108.40108.40103.61124
23 Feb 2024109.10109.40108.91109.21104.391,193
22 Feb 2024108.30109.40108.30109.40104.57539
21 Feb 2024110.90110.20106.60108.00103.232,365
20 Feb 2024110.70111.00111.00111.00106.1018
19 Feb 2024111.30110.60110.40110.60105.7157
16 Feb 2024109.90112.60110.00111.80106.86136
15 Feb 2024109.70111.80109.40109.40104.5712
14 Feb 2024108.50109.80109.09109.09104.2751
13 Feb 2024109.90108.80108.38108.40103.6229
12 Feb 2024110.70110.60109.97109.97105.1111,962
09 Feb 2024110.90111.20110.40110.40105.5212,275
08 Feb 2024110.50111.40110.40110.81105.9111,729
07 Feb 2024111.10111.20110.40111.06106.16125
06 Feb 2024111.10111.80110.60111.80106.863,780
05 Feb 2024112.00111.20111.00111.00106.103
02 Feb 2024113.00113.03112.60112.60107.631,332
01 Feb 2024111.70113.20112.00112.50107.53403
31 Jan 2024112.40113.04112.00112.00107.05825
30 Jan 2024113.60113.40112.60112.60107.623,102
29 Jan 2024112.40113.60113.60113.60108.5923
26 Jan 2024113.00113.40113.13113.13108.133,559
25 Jan 2024113.20113.40112.80113.39108.394,568
24 Jan 2024------
23 Jan 2024113.40113.20111.40111.40106.481,256
22 Jan 2024112.00113.40111.80112.20107.24824
19 Jan 2024113.40113.40111.80112.20107.24259
18 Jan 2024112.00113.80112.20113.00108.0128,483
17 Jan 2024109.50112.40109.40112.00107.05670
16 Jan 2024111.30112.00110.20111.00106.10298
15 Jan 2024113.00112.80110.40112.80107.82336
12 Jan 2024113.20114.60113.00113.20108.20192
11 Jan 2024114.60114.20112.79112.79107.81107
10 Jan 2024116.90116.60112.80115.11110.02399
09 Jan 2024118.50116.60115.80116.60111.45310
08 Jan 2024118.10119.00116.88117.80112.60188
05 Jan 2024118.50118.80117.80118.20112.98150
04 Jan 2024118.90119.80119.00119.40114.13446
03 Jan 2024121.80121.18119.00119.20113.94534
02 Jan 2024123.60128.00120.60120.80115.46121
29 Dec 2023123.00124.20122.80123.60118.14241
28 Dec 2023123.80123.60123.60123.60118.14115
27 Dec 2023121.40125.40121.40123.80118.33509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...