UK markets closed

Amadeus FiRe AG (AAD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
115.00+1.80 (+1.59%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024113.20115.60113.20115.00115.004,741
25 Apr 2024116.40116.40112.40113.20113.205,090
24 Apr 2024116.80116.80114.00115.60115.605,918
23 Apr 2024117.80117.80114.40116.00116.003,578
22 Apr 2024117.20117.40116.60116.80116.802,550
19 Apr 2024116.00117.00115.40116.00116.002,901
18 Apr 2024117.00117.60115.80117.00117.002,731
17 Apr 2024116.60118.00116.00117.00117.004,543
16 Apr 2024117.80117.80115.60116.40116.404,985
15 Apr 2024124.80124.80119.60119.80119.804,874
12 Apr 2024124.20125.60123.80123.80123.809,649
11 Apr 2024125.00127.60124.20125.00125.006,335
10 Apr 2024123.00126.00122.80124.00124.004,258
09 Apr 2024121.00125.60120.80123.60123.605,528
08 Apr 2024119.40122.00119.40121.80121.804,395
05 Apr 2024117.60120.40117.00120.40120.405,214
04 Apr 2024118.00118.40117.60118.40118.408,445
03 Apr 2024119.00120.00116.80118.40118.404,776
02 Apr 2024120.20120.40119.00119.80119.803,409
28 Mar 2024120.80120.80119.00120.20120.205,211
27 Mar 2024120.20120.60119.60120.20120.204,774
26 Mar 2024120.00120.60118.80119.40119.406,552
25 Mar 2024120.60121.00119.40119.80119.804,323
22 Mar 2024121.40122.80120.20121.00121.004,463
21 Mar 2024123.00124.60121.60121.60121.606,580
20 Mar 2024121.80123.40120.60123.00123.0012,175
19 Mar 2024119.20122.20117.40120.00120.0011,965
18 Mar 2024110.80112.00110.40111.20111.205,250
15 Mar 2024108.60111.00108.40109.80109.806,688
14 Mar 2024110.20110.20108.00108.00108.002,328
13 Mar 2024109.20112.00109.20109.80109.802,745
12 Mar 2024106.60109.00106.20109.00109.005,783
11 Mar 2024107.20107.20106.20106.60106.602,566
08 Mar 2024106.40107.40105.20107.40107.405,433
07 Mar 2024105.80107.00105.80106.40106.402,733
06 Mar 2024107.00108.00105.20107.00107.003,645
05 Mar 2024109.00109.20107.00107.40107.404,121
04 Mar 2024110.00110.40109.00109.60109.601,762
01 Mar 2024109.40110.00108.80109.40109.404,594
29 Feb 2024108.20108.80108.00108.80108.806,330
28 Feb 2024109.40109.40107.60108.40108.402,105
27 Feb 2024109.20109.20108.20108.60108.601,249
26 Feb 2024108.40108.80108.00108.40108.403,357
23 Feb 2024108.80110.00107.60109.20109.202,185
22 Feb 2024108.80109.40108.00108.60108.607,974
21 Feb 2024110.40110.40107.80108.00108.005,137
20 Feb 2024111.00111.80110.00111.00111.001,921
19 Feb 2024111.00111.40110.40110.60110.602,920
16 Feb 2024110.00111.60110.00111.20111.201,993
15 Feb 2024110.00111.80108.80109.80109.804,292
14 Feb 2024108.20110.00108.20109.80109.803,579
13 Feb 2024109.60110.00108.00108.60108.601,831
12 Feb 2024110.80110.80109.80110.00110.008,269
09 Feb 2024111.60111.80110.20110.20110.206,098
08 Feb 2024110.80111.80110.40111.00111.004,960
07 Feb 2024111.20112.00110.20110.20110.202,780
06 Feb 2024110.60111.80110.40111.80111.803,976
05 Feb 2024112.00112.00109.80110.60110.602,505
02 Feb 2024113.40113.40111.80111.80111.802,717
01 Feb 2024112.00113.00111.80112.60112.602,465
31 Jan 2024112.40113.20111.80112.00112.003,982
30 Jan 2024113.40113.40112.00112.60112.603,247
29 Jan 2024112.00113.60111.60113.40113.402,321
26 Jan 2024113.20113.60112.80113.00113.003,796
25 Jan 2024113.40113.80112.80113.40113.402,435
24 Jan 2024113.80113.80111.60113.20113.202,590
23 Jan 2024112.40113.60111.40111.40111.401,155
22 Jan 2024112.00113.20111.80112.20112.202,744
19 Jan 2024113.40113.40112.00112.20112.201,132
18 Jan 2024112.00114.80112.00113.00113.004,497
17 Jan 2024109.00112.60109.00112.00112.002,732
16 Jan 2024111.20112.40110.00111.00111.006,725
15 Jan 2024112.60113.20109.60111.20111.207,929
12 Jan 2024113.40114.80113.00113.40113.402,403
11 Jan 2024114.20114.60112.60112.60112.603,849
10 Jan 2024117.40117.40113.20114.20114.205,529
09 Jan 2024119.00119.00116.00116.40116.404,540
08 Jan 2024118.80120.40116.60119.00119.0011,876
05 Jan 2024118.40118.80116.00117.60117.602,174
04 Jan 2024118.80119.80118.60119.60119.602,472
03 Jan 2024122.60122.60118.60118.60118.603,774
02 Jan 2024123.80124.20120.60121.80121.802,457
29 Dec 2023122.80123.80122.60123.00123.00902
28 Dec 2023124.00124.80122.80122.80122.801,753
27 Dec 2023121.00125.00121.00124.20124.205,596
22 Dec 2023121.20122.40120.00122.40122.404,214
21 Dec 2023120.60121.20119.20121.00121.003,396
20 Dec 2023121.60121.60120.00121.40121.406,080
19 Dec 2023121.00122.60121.00121.60121.603,844
18 Dec 2023121.00121.00119.40120.60120.604,973
15 Dec 2023121.60121.60119.40120.60120.603,279
14 Dec 2023119.00122.00119.00120.60120.604,715
13 Dec 2023119.00119.80117.80117.80117.805,579
12 Dec 2023119.20119.20117.80118.40118.402,503
11 Dec 2023120.80121.20119.00120.00120.002,416
08 Dec 2023118.00121.60117.80120.80120.804,543
07 Dec 2023119.20119.20116.80117.60117.605,673
06 Dec 2023120.60121.00119.20119.60119.603,394
05 Dec 2023120.60121.40119.40120.00120.004,839
04 Dec 2023123.20123.20119.00119.40119.402,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...