Amadeus Fire AG

AMDG
🏛️ germany →
51.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 183.80 184.00 180.20 182.00 0.0M
2021-12-29 181.80 183.80 181.60 182.80 0.0M
2021-12-28 178.00 182.80 178.00 182.80 0.0M
2021-12-27 173.60 179.60 173.60 177.40 0.0M
2021-12-23 172.00 175.00 170.60 174.00 0.0M
2021-12-22 169.40 171.60 169.40 171.60 0.0M
2021-12-21 167.80 169.80 166.00 169.60 0.0M
2021-12-20 162.60 167.20 162.60 166.20 0.0M
2021-12-17 163.80 168.20 162.40 167.80 0.0M
2021-12-16 170.60 171.40 165.60 165.60 0.0M
2021-12-15 165.20 168.00 164.80 166.80 0.0M
2021-12-14 172.40 172.80 165.60 165.60 0.0M
2021-12-13 172.60 174.00 171.80 172.60 0.0M
2021-12-10 175.60 175.60 172.40 173.60 0.0M
2021-12-09 181.00 181.40 176.20 176.80 0.0M
2021-12-08 180.20 183.00 178.40 179.60 0.0M
2021-12-07 176.80 181.40 176.80 181.40 0.0M
2021-12-06 175.20 177.80 174.20 176.20 0.0M
2021-12-03 180.40 181.40 174.60 175.20 0.0M
2021-12-02 184.40 184.40 178.60 180.00 0.0M
2021-12-01 183.00 186.00 181.00 185.40 0.0M
2021-11-30 176.20 181.60 173.60 181.60 0.0M
2021-11-29 172.40 179.00 172.20 176.20 0.0M
2021-11-26 174.20 175.60 170.20 172.40 0.0M
2021-11-25 178.80 180.20 176.60 178.40 0.0M
2021-11-24 180.00 180.40 174.60 178.20 0.0M
2021-11-23 185.80 185.80 179.20 179.60 0.0M
2021-11-22 187.60 189.00 185.00 187.40 0.0M
2021-11-19 186.80 189.20 186.00 186.40 0.0M
2021-11-18 187.60 188.80 184.80 185.00 0.0M
2021-11-17 189.60 190.60 188.20 188.20 0.0M
2021-11-16 189.80 191.40 188.60 189.20 0.0M
2021-11-15 190.00 192.00 188.40 189.60 0.0M
2021-11-12 188.80 189.80 187.60 188.40 0.0M
2021-11-11 187.00 188.00 186.20 187.60 0.0M
2021-11-10 190.20 191.00 186.20 187.20 0.0M
2021-11-09 195.60 195.60 190.20 190.60 0.0M
2021-11-08 195.60 197.00 193.20 194.40 0.0M
2021-11-05 200.00 202.00 194.20 194.40 0.0M
2021-11-04 196.80 201.00 194.40 201.00 0.0M
2021-11-03 189.20 193.60 189.20 193.60 0.0M
2021-11-02 204.50 204.50 187.40 190.20 0.0M
2021-11-01 201.00 206.50 201.00 204.00 0.0M
2021-10-29 198.00 200.50 197.60 199.80 0.0M
2021-10-28 197.60 198.80 196.60 197.80 0.0M
2021-10-27 195.80 199.80 195.20 197.60 0.0M
2021-10-26 194.60 196.40 193.40 195.80 0.0M
2021-10-25 190.00 195.80 188.40 193.80 0.0M
2021-10-22 187.60 191.60 187.60 188.80 0.0M
2021-10-21 189.20 196.60 186.80 189.20 0.0M
2021-10-20 193.40 193.40 187.80 188.00 0.0M
2021-10-19 192.00 192.40 188.20 192.20 0.0M
2021-10-18 186.20 191.20 185.40 190.80 0.0M
2021-10-15 184.80 187.60 184.20 186.20 0.0M
2021-10-14 177.00 183.60 177.00 183.60 0.0M
2021-10-13 178.40 178.40 175.40 177.00 0.0M
2021-10-12 176.80 179.40 175.00 176.40 0.0M
2021-10-11 175.20 177.40 173.20 177.20 0.0M
2021-10-08 174.00 177.00 174.00 176.20 0.0M
2021-10-07 172.00 175.60 171.60 175.20 0.0M
2021-10-06 171.00 171.80 169.20 170.60 0.0M
2021-10-05 169.80 173.00 168.60 172.20 0.0M
2021-10-04 174.20 175.00 169.20 169.20 0.0M
2021-10-01 176.80 178.40 174.80 175.40 0.0M
2021-09-30 176.00 180.40 175.80 178.60 0.0M
2021-09-29 176.20 181.20 175.60 175.80 0.0M
2021-09-28 175.00 176.20 171.40 175.60 0.0M
2021-09-27 173.40 176.20 172.80 175.40 0.0M
2021-09-24 175.80 176.40 172.20 172.80 0.0M
2021-09-23 173.40 176.60 173.40 175.80 0.0M
2021-09-22 171.60 174.20 170.80 173.40 0.0M
2021-09-21 166.20 170.60 166.20 170.00 0.0M
2021-09-20 168.80 168.80 162.00 166.80 0.0M
2021-09-17 172.80 175.60 171.60 172.40 0.0M
2021-09-16 173.60 176.00 172.60 173.60 0.0M
2021-09-15 177.60 177.60 173.60 173.60 0.0M
2021-09-14 176.00 179.00 174.20 176.60 0.0M
2021-09-13 176.40 176.40 174.60 175.00 0.0M
2021-09-10 172.80 176.80 172.80 174.80 0.0M
2021-09-09 175.80 176.00 172.80 173.60 0.0M
2021-09-08 176.40 177.40 170.80 175.80 0.0M
2021-09-07 177.60 178.00 176.20 176.60 0.0M
2021-09-06 180.60 181.00 177.80 178.20 0.0M
2021-09-03 181.60 181.60 178.00 179.40 0.0M
2021-09-02 181.00 182.80 178.60 181.20 0.0M
2021-09-01 177.20 180.00 176.60 180.00 0.0M
2021-08-31 174.00 175.00 173.40 174.00 0.0M
2021-08-30 172.60 174.60 172.60 173.80 0.0M
2021-08-27 173.00 175.00 171.40 173.80 0.0M
2021-08-26 172.20 174.60 170.60 174.20 0.0M
2021-08-25 174.40 175.40 172.80 173.20 0.0M
2021-08-24 175.00 176.40 174.00 174.20 0.0M
2021-08-23 170.60 175.80 170.60 175.60 0.0M
2021-08-20 176.20 176.20 171.20 171.80 0.0M
2021-08-19 174.20 175.80 173.00 175.00 0.0M
2021-08-18 176.00 178.40 175.20 175.20 0.0M
2021-08-17 175.40 178.00 175.00 175.60 0.0M
2021-08-16 174.80 177.00 173.00 175.80 0.0M
2021-08-13 173.20 175.40 172.20 175.00 0.0M
2021-08-12 170.00 172.80 169.80 172.80 0.0M
2021-08-11 169.80 171.00 167.60 170.80 0.0M
2021-08-10 169.40 171.60 168.40 168.60 0.0M
2021-08-09 167.80 171.00 166.00 170.00 0.0M
2021-08-06 167.00 167.40 166.00 167.20 0.0M
2021-08-05 165.00 168.00 165.00 167.00 0.0M
2021-08-04 169.00 170.60 165.60 166.20 0.0M
2021-08-03 170.00 171.00 168.60 168.60 0.0M
2021-08-02 170.20 171.40 168.20 170.00 0.0M
2021-07-30 167.60 170.20 165.40 169.40 0.0M
2021-07-29 166.40 170.40 166.40 169.00 0.0M
2021-07-28 164.40 166.00 161.00 164.60 0.0M
2021-07-27 163.80 165.60 162.80 162.80 0.0M
2021-07-26 162.80 165.20 162.80 165.00 0.0M
2021-07-23 162.80 165.80 160.80 164.00 0.0M
2021-07-22 160.60 171.00 160.60 164.20 0.0M
2021-07-21 149.80 155.60 149.80 155.60 0.0M
2021-07-20 149.00 152.60 148.80 151.00 0.0M
2021-07-19 155.40 155.40 147.80 148.40 0.0M
2021-07-16 156.80 158.00 156.00 156.00 0.0M
2021-07-15 161.20 162.40 157.20 157.60 0.0M
2021-07-14 164.00 164.00 157.60 160.20 0.0M
2021-07-13 160.00 165.20 159.60 165.20 0.0M
2021-07-12 159.80 161.60 159.40 161.20 0.0M
2021-07-09 156.80 160.40 156.80 160.40 0.0M
2021-07-08 164.20 164.20 156.40 157.00 0.0M
2021-07-07 162.20 165.20 161.80 164.00 0.0M
2021-07-06 161.00 162.80 159.80 161.80 0.0M
2021-07-05 158.20 161.80 157.00 161.60 0.0M
2021-07-02 156.20 159.40 156.20 157.20 0.0M
2021-07-01 155.20 158.00 154.20 157.20 0.0M
2021-06-30 154.00 156.40 152.60 154.20 0.0M
2021-06-29 153.60 156.00 152.40 155.40 0.0M
2021-06-28 152.20 157.20 151.00 154.60 0.0M
2021-06-25 151.80 154.00 149.40 152.20 0.0M
2021-06-24 153.00 153.00 149.80 150.60 0.0M
2021-06-23 151.40 153.80 151.40 152.00 0.0M
2021-06-22 153.40 153.40 149.60 151.20 0.0M
2021-06-21 150.00 152.40 147.80 152.40 0.0M
2021-06-18 154.00 154.80 150.80 151.20 0.0M
2021-06-17 152.40 154.80 152.20 154.00 0.0M
2021-06-16 155.40 155.40 152.60 154.20 0.0M
2021-06-15 156.20 157.00 154.20 155.00 0.0M
2021-06-14 158.60 160.40 157.20 157.20 0.0M
2021-06-11 153.00 158.40 153.00 158.00 0.0M
2021-06-10 154.00 155.80 153.00 153.80 0.0M
2021-06-09 149.80 153.80 149.80 153.40 0.0M
2021-06-08 148.80 150.00 148.20 149.80 0.0M
2021-06-07 152.80 152.80 147.60 150.00 0.0M
2021-06-04 151.80 152.00 150.40 152.00 0.0M
2021-06-03 151.80 152.60 151.20 151.80 0.0M
2021-06-02 151.00 152.80 150.00 151.20 0.0M
2021-06-01 153.20 153.80 150.40 150.40 0.0M
2021-05-31 151.40 154.20 151.40 152.20 0.0M
2021-05-28 150.40 153.20 150.40 152.00 0.0M
2021-05-27 153.00 153.60 151.80 152.00 0.0M
2021-05-26 152.00 154.60 152.00 152.20 0.0M
2021-05-25 151.00 154.40 150.40 154.40 0.0M
2021-05-21 149.00 151.60 149.00 151.40 0.0M
2021-05-20 148.20 148.80 145.60 148.40 0.0M
2021-05-19 147.20 147.40 143.40 146.60 0.0M
2021-05-18 150.00 151.00 146.20 147.60 0.0M
2021-05-17 150.00 151.00 147.60 149.60 0.0M
2021-05-14 147.40 150.40 147.40 149.40 0.0M
2021-05-13 145.80 146.80 142.60 146.40 0.0M
2021-05-12 145.00 147.00 143.60 146.40 0.0M
2021-05-11 144.60 145.20 141.20 145.00 0.0M
2021-05-10 148.20 148.60 144.80 145.00 0.0M
2021-05-07 147.20 148.40 145.00 147.80 0.0M
2021-05-06 142.60 146.40 142.60 146.40 0.0M
2021-05-05 141.80 143.60 140.80 143.00 0.0M
2021-05-04 144.80 144.80 140.40 140.40 0.0M
2021-05-03 145.60 145.60 142.60 143.80 0.0M
2021-04-30 145.80 147.00 144.00 144.40 0.0M
2021-04-29 140.00 146.40 140.00 144.80 0.0M
2021-04-28 144.40 144.80 139.80 140.00 0.0M
2021-04-27 145.60 145.60 143.00 144.40 0.0M
2021-04-26 151.20 153.00 145.20 145.20 0.0M
2021-04-23 146.00 154.00 145.80 152.00 0.0M
2021-04-22 142.00 148.00 141.20 147.40 0.0M
2021-04-21 133.00 141.00 132.80 138.00 0.0M
2021-04-20 139.80 140.40 134.80 135.00 0.0M
2021-04-19 145.60 148.00 139.20 139.20 0.0M
2021-04-16 145.00 146.00 144.00 145.60 0.0M
2021-04-15 142.20 145.20 142.20 144.20 0.0M
2021-04-14 141.80 143.00 139.00 142.00 0.0M
2021-04-13 136.00 142.40 135.80 140.80 0.0M
2021-04-12 141.00 141.00 134.80 135.40 0.0M
2021-04-09 131.60 139.40 131.60 139.40 0.0M
2021-04-08 128.60 133.00 128.60 133.00 0.0M
2021-04-07 129.40 129.60 128.60 129.40 0.0M
2021-04-06 130.40 130.80 128.40 128.80 0.0M
2021-04-01 125.80 130.00 124.80 129.60 0.0M
2021-03-31 126.40 127.20 123.80 124.80 0.0M
2021-03-30 124.00 125.80 124.00 125.40 0.0M
2021-03-29 126.20 126.20 124.20 124.20 0.0M
2021-03-26 125.20 127.40 125.20 126.20 0.0M
2021-03-25 128.20 128.20 124.40 125.00 0.0M
2021-03-24 124.20 128.40 124.20 127.20 0.0M
2021-03-23 131.20 131.60 121.80 124.80 0.0M
2021-03-22 135.80 136.60 134.40 134.60 0.0M
2021-03-19 137.40 137.40 135.40 136.00 0.0M
2021-03-18 136.00 137.60 135.60 136.60 0.0M
2021-03-17 138.00 138.00 135.40 135.80 0.0M
2021-03-16 135.00 137.60 135.00 137.20 0.0M
2021-03-15 133.20 136.20 132.20 135.20 0.0M
2021-03-12 130.40 131.60 128.80 131.60 0.0M
2021-03-11 129.80 130.40 128.00 128.80 0.0M
2021-03-10 128.60 129.60 128.40 128.60 0.0M
2021-03-09 128.80 130.20 127.60 129.00 0.0M
2021-03-08 127.00 130.20 127.00 129.20 0.0M
2021-03-05 128.80 128.80 126.20 127.60 0.0M
2021-03-04 128.40 128.40 125.80 127.60 0.0M
2021-03-03 129.40 129.40 127.00 129.20 0.0M
2021-03-02 124.80 128.00 124.20 126.60 0.0M
2021-03-01 121.40 124.20 120.20 124.20 0.0M
2021-02-26 118.40 119.40 116.40 117.80 0.0M
2021-02-25 120.00 122.40 119.00 119.20 0.0M
2021-02-24 117.80 120.00 117.80 119.00 0.0M
2021-02-23 117.00 119.00 116.20 118.60 0.0M
2021-02-22 118.80 119.00 116.60 117.80 0.0M
2021-02-19 116.40 119.80 115.60 119.60 0.0M
2021-02-18 120.00 120.00 117.20 117.20 0.0M
2021-02-17 120.60 120.80 118.40 119.20 0.0M
2021-02-16 124.40 126.80 120.00 120.00 0.0M
2021-02-15 120.40 124.40 119.00 124.00 0.0M
2021-02-12 122.80 123.20 119.20 120.40 0.0M
2021-02-11 117.00 123.40 117.00 122.80 0.0M
2021-02-10 112.60 114.80 111.60 114.80 0.0M
2021-02-09 115.00 115.00 111.00 111.00 0.0M
2021-02-08 114.60 116.40 112.40 115.20 0.0M
2021-02-05 114.80 115.00 112.80 113.40 0.0M
2021-02-04 113.40 114.40 113.20 114.00 0.0M
2021-02-03 114.80 115.20 113.20 113.40 0.0M
2021-02-02 113.00 114.40 112.00 114.00 0.0M
2021-02-01 113.80 114.00 111.20 112.60 0.0M
2021-01-29 112.20 114.00 112.00 113.00 0.0M
2021-01-28 110.00 114.20 108.20 114.00 0.0M
2021-01-27 112.80 114.40 109.40 111.20 0.0M
2021-01-26 115.20 115.40 108.80 113.00 0.0M
2021-01-25 120.80 121.00 115.00 115.00 0.0M
2021-01-22 122.00 122.00 120.00 121.00 0.0M
2021-01-21 120.80 122.20 120.80 121.40 0.0M
2021-01-20 121.20 122.80 120.20 120.40 0.0M
2021-01-19 119.00 120.80 119.00 120.40 0.0M
2021-01-18 118.80 119.80 117.80 119.80 0.0M
2021-01-15 121.80 123.00 117.20 118.20 0.0M
2021-01-14 122.20 123.60 121.60 123.00 0.0M
2021-01-13 123.80 124.60 121.00 121.40 0.0M
2021-01-12 124.00 126.20 124.00 124.60 0.0M
2021-01-11 120.00 124.00 120.00 123.20 0.0M
2021-01-08 125.00 126.20 123.00 123.00 0.0M
2021-01-07 121.00 125.00 121.00 124.60 0.0M
2021-01-06 122.40 122.80 120.20 122.20 0.0M
2021-01-05 117.00 122.00 116.60 121.60 0.0M
2021-01-04 121.20 121.80 115.40 117.00 0.0M