UK markets open in 6 hours 50 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.60 -0.30 (-0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,212.02 -842.41 (-1.50%)
Amadeus FiRe AG (AAD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:51PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 108.40 | 110.00 | 108.40 | 110.00 | 110.00 | 20 |
| 20 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 17 May 2024 | 109.60 | 109.60 | 108.60 | 108.60 | 108.60 | 22 |
| 16 May 2024 | 108.40 | 111.40 | 108.40 | 111.40 | 111.40 | 200 |
| 16 May 2024 | 5 Dividend | |||||
| 15 May 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 108.20 | - |
| 14 May 2024 | 113.60 | 113.60 | 113.40 | 113.40 | 108.39 | 25 |
| 13 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 108.01 | - |
| 10 May 2024 | 112.40 | 113.40 | 112.40 | 113.40 | 108.39 | 175 |
| 09 May 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 106.67 | - |
| 08 May 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 107.44 | - |
| 07 May 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 107.44 | - |
| 06 May 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 107.05 | - |
| 03 May 2024 | 112.00 | 112.00 | 111.80 | 111.80 | 106.86 | 20 |
| 02 May 2024 | 112.60 | 113.20 | 112.60 | 113.20 | 108.20 | 45 |
| 30 Apr 2024 | 115.80 | 115.80 | 112.80 | 112.80 | 107.82 | 18 |
| 29 Apr 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 109.73 | - |
| 26 Apr 2024 | 113.20 | 115.80 | 113.20 | 115.80 | 110.69 | 60 |
| 25 Apr 2024 | 116.20 | 116.20 | 115.40 | 115.40 | 110.30 | 100 |
| 24 Apr 2024 | 115.80 | 115.80 | 115.00 | 115.00 | 109.92 | 30 |
| 23 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 111.83 | - |
| 22 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 110.88 | - |
| 19 Apr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 111.07 | - |
| 18 Apr 2024 | 117.00 | 117.00 | 116.60 | 116.60 | 111.45 | 130 |
| 17 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 110.88 | - |
| 16 Apr 2024 | 118.80 | 118.80 | 116.00 | 116.80 | 111.64 | 90 |
| 15 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 118.33 | - |
| 12 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 120.05 | - |
| 11 Apr 2024 | 124.40 | 127.80 | 124.40 | 127.80 | 122.16 | 10 |
| 10 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 118.71 | - |
| 09 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 116.42 | - |
| 08 Apr 2024 | 120.00 | 121.80 | 120.00 | 121.80 | 116.42 | 10 |
| 05 Apr 2024 | 117.40 | 120.60 | 117.40 | 120.60 | 115.27 | 8 |
| 04 Apr 2024 | 117.40 | 118.20 | 117.40 | 118.20 | 112.98 | 10 |
| 03 Apr 2024 | 119.80 | 119.80 | 117.80 | 118.60 | 113.36 | 55 |
| 02 Apr 2024 | 119.80 | 120.20 | 119.80 | 120.20 | 114.89 | 7 |
| 28 Mar 2024 | 120.40 | 120.40 | 119.40 | 119.40 | 114.13 | 31 |
| 27 Mar 2024 | 119.20 | 120.40 | 119.00 | 119.00 | 113.74 | 110 |
| 26 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 114.89 | - |
| 25 Mar 2024 | 120.60 | 120.60 | 120.00 | 120.00 | 114.70 | 41 |
| 22 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.61 | - |
| 21 Mar 2024 | 124.40 | 124.40 | 121.80 | 121.80 | 116.42 | 25 |
| 20 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.61 | 25 |
| 19 Mar 2024 | 115.00 | 118.00 | 115.00 | 117.20 | 112.02 | 180 |
| 18 Mar 2024 | 109.80 | 112.00 | 109.80 | 111.40 | 106.48 | 100 |
| 15 Mar 2024 | 107.80 | 109.20 | 107.80 | 109.00 | 104.19 | 25 |
| 14 Mar 2024 | 109.40 | 109.40 | 108.00 | 108.00 | 103.23 | 10 |
| 13 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 103.99 | - |
| 12 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 101.32 | - |
| 11 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 102.08 | - |
| 08 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 101.32 | - |
| 07 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 102.08 | - |
| 06 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 102.47 | - |
| 05 Mar 2024 | 109.20 | 109.20 | 108.80 | 108.80 | 103.99 | 50 |
| 04 Mar 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 105.14 | 65 |
| 01 Mar 2024 | 107.80 | 109.20 | 107.80 | 108.80 | 103.99 | 300 |
| 29 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 103.42 | - |
| 28 Feb 2024 | 108.20 | 108.60 | 108.20 | 108.60 | 103.80 | 33 |
| 27 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 103.23 | - |
| 26 Feb 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 103.99 | - |
| 23 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 103.42 | - |
| 22 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 103.42 | - |
| 21 Feb 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 105.91 | - |
| 20 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 105.52 | 16 |
| 19 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.10 | - |
| 16 Feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 104.76 | - |
| 15 Feb 2024 | 109.80 | 111.00 | 109.80 | 111.00 | 106.10 | 1 |
| 14 Feb 2024 | 105.00 | 110.20 | 105.00 | 110.20 | 105.33 | 111 |
| 13 Feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 104.76 | - |
| 12 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.14 | - |
| 09 Feb 2024 | 110.00 | 111.40 | 110.00 | 111.40 | 106.48 | 37 |
| 08 Feb 2024 | 110.00 | 110.80 | 110.00 | 110.80 | 105.91 | 1 |
| 07 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 106.67 | - |
| 06 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 105.52 | - |
| 05 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 106.67 | 15 |
| 02 Feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 107.63 | - |
| 01 Feb 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 106.29 | - |
| 31 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 107.24 | - |
| 30 Jan 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 108.20 | - |
| 29 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 107.63 | - |
| 26 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 108.01 | - |
| 25 Jan 2024 | 113.80 | 113.80 | 112.80 | 113.20 | 108.20 | 210 |
| 24 Jan 2024 | 111.60 | 113.20 | 111.60 | 113.20 | 108.20 | 61 |
| 23 Jan 2024 | 112.60 | 112.60 | 111.60 | 111.60 | 106.67 | 10 |
| 22 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 106.86 | - |
| 19 Jan 2024 | 113.00 | 113.00 | 112.20 | 112.20 | 107.24 | 40 |
| 18 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 106.86 | - |
| 17 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.14 | - |
| 16 Jan 2024 | 111.00 | 111.00 | 110.80 | 111.00 | 106.10 | 400 |
| 15 Jan 2024 | 113.20 | 113.20 | 110.00 | 110.00 | 105.14 | 50 |
| 12 Jan 2024 | 113.20 | 113.60 | 113.20 | 113.60 | 108.58 | 10 |
| 11 Jan 2024 | 114.20 | 114.20 | 114.00 | 114.20 | 109.16 | 45 |
| 10 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 110.88 | - |
| 09 Jan 2024 | 118.80 | 118.80 | 115.80 | 115.80 | 110.69 | 30 |
| 08 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 112.02 | - |
| 05 Jan 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 111.83 | 50 |
| 04 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 112.98 | - |
| 03 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 115.85 | - |
| 02 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 117.57 | - |
| 29 Dec 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 117.18 | 33 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.