Amadeus Fire AG

AMDG
🏛️ germany →
50.90
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
2021-12-30 182.40 182.40 180.40 181.20 0.0M
2021-12-29 183.00 183.20 182.00 182.40 0.0M
2021-12-28 178.60 184.20 178.20 183.60 0.0M
2021-12-27 174.20 179.20 174.20 177.00 0.0M
2021-12-23 172.00 174.80 172.00 173.60 0.0M
2021-12-22 170.00 172.00 170.00 170.80 0.0M
2021-12-21 165.80 170.00 165.60 170.00 0.0M
2021-12-20 164.80 166.80 163.20 164.60 0.0M
2021-12-17 165.20 168.20 164.00 168.00 0.0M
2021-12-16 168.20 171.40 164.80 164.80 0.0M
2021-12-15 164.60 168.40 162.00 168.40 0.0M
2021-12-14 171.80 172.40 161.00 163.80 0.0M
2021-12-13 174.40 174.40 171.80 172.00 0.0M
2021-12-10 174.80 175.20 173.00 173.20 0.0M
2021-12-09 180.40 181.20 176.00 176.00 0.0M
2021-12-08 181.60 181.80 180.00 180.40 0.0M
2021-12-07 176.60 181.40 176.60 181.40 0.0M
2021-12-06 175.80 177.20 173.80 175.80 0.0M
2021-12-03 180.40 180.60 175.00 175.00 0.0M
2021-12-02 184.80 184.80 179.00 180.60 0.0M
2021-12-01 183.00 186.00 181.60 184.00 0.0M
2021-11-30 175.80 182.20 174.40 182.20 0.0M
2021-11-29 171.40 177.60 170.60 177.00 0.0M
2021-11-26 176.80 176.80 167.60 168.20 0.0M
2021-11-25 178.40 180.00 176.80 178.20 0.0M
2021-11-24 180.20 180.20 174.00 177.60 0.0M
2021-11-23 187.40 187.40 179.20 180.00 0.0M
2021-11-22 186.80 189.80 184.60 188.20 0.0M
2021-11-19 184.80 188.80 184.80 186.60 0.0M
2021-11-18 188.00 188.00 184.60 184.60 0.0M
2021-11-17 189.40 190.60 187.80 188.60 0.0M
2021-11-16 190.20 191.00 188.40 189.40 0.0M
2021-11-15 188.80 191.80 188.80 190.00 0.0M
2021-11-12 187.80 190.00 187.80 188.60 0.0M
2021-11-11 186.80 188.40 186.00 188.40 0.0M
2021-11-10 190.20 191.60 186.60 187.00 0.0M
2021-11-09 194.00 194.20 189.80 190.20 0.0M
2021-11-08 196.60 198.00 193.40 194.00 0.0M
2021-11-05 200.50 201.00 194.20 194.80 0.0M
2021-11-04 194.80 201.50 194.00 200.50 0.0M
2021-11-03 191.40 194.60 189.80 193.80 0.0M
2021-11-02 202.00 205.00 187.60 191.00 0.0M
2021-11-01 201.00 206.00 200.50 202.50 0.0M
2021-10-29 198.00 200.50 197.20 199.80 0.0M
2021-10-28 197.60 198.40 196.80 197.80 0.0M
2021-10-27 194.80 199.60 194.80 197.80 0.0M
2021-10-26 194.80 196.20 193.40 194.80 0.0M
2021-10-25 191.60 195.40 190.00 195.40 0.0M
2021-10-22 190.60 192.00 188.20 190.60 0.0M
2021-10-21 188.80 196.20 187.20 190.40 0.0M
2021-10-20 192.60 192.60 187.60 188.80 0.0M
2021-10-19 190.60 192.60 188.40 192.40 0.0M
2021-10-18 186.20 193.20 186.00 190.80 0.0M
2021-10-15 184.60 187.80 184.40 185.60 0.0M
2021-10-14 177.80 184.80 177.80 184.80 0.0M
2021-10-13 177.20 177.40 176.00 176.80 0.0M
2021-10-12 176.00 179.00 175.40 176.40 0.0M
2021-10-11 175.60 177.60 174.00 177.20 0.0M
2021-10-08 175.00 177.00 175.00 175.80 0.0M
2021-10-07 171.40 175.40 171.40 174.80 0.0M
2021-10-06 172.00 172.00 169.00 170.20 0.0M
2021-10-05 169.00 172.40 169.00 172.00 0.0M
2021-10-04 175.40 175.40 168.80 169.00 0.0M
2021-10-01 177.40 178.00 174.20 175.20 0.0M
2021-09-30 176.40 180.00 175.80 177.60 0.0M
2021-09-29 175.60 180.80 175.20 176.00 0.0M
2021-09-28 172.20 175.20 171.60 175.20 0.0M
2021-09-27 174.00 175.80 174.00 175.80 0.0M
2021-09-24 175.80 176.20 172.00 172.20 0.0M
2021-09-23 176.40 176.40 173.80 175.80 0.0M
2021-09-22 172.00 174.00 170.80 174.00 0.0M
2021-09-21 167.40 170.40 167.40 170.20 0.0M
2021-09-20 171.80 171.80 161.00 165.80 0.0M
2021-09-17 174.20 175.00 171.80 172.00 0.0M
2021-09-16 176.00 176.00 173.40 173.40 0.0M
2021-09-15 176.60 176.60 173.80 174.00 0.0M
2021-09-14 175.60 177.80 174.00 177.00 0.0M
2021-09-13 175.00 176.00 174.80 175.60 0.0M
2021-09-10 174.60 176.60 174.40 174.40 0.0M
2021-09-09 175.20 176.00 172.80 174.20 0.0M
2021-09-08 176.40 178.00 174.60 176.40 0.0M
2021-09-07 178.60 178.60 176.40 176.80 0.0M
2021-09-06 179.20 181.80 178.00 178.80 0.0M
2021-09-03 180.60 181.20 178.00 178.20 0.0M
2021-09-02 180.00 182.40 179.00 180.00 0.0M
2021-09-01 174.80 180.20 174.80 179.40 0.0M
2021-08-31 174.00 174.60 173.40 173.40 0.0M
2021-08-30 174.20 174.40 173.20 174.40 0.0M
2021-08-27 174.20 174.20 172.00 173.40 0.0M
2021-08-26 172.80 174.40 170.60 173.60 0.0M
2021-08-25 173.80 175.20 173.00 174.00 0.0M
2021-08-24 176.00 176.20 173.80 173.80 0.0M
2021-08-23 172.80 176.00 171.80 175.20 0.0M
2021-08-20 174.40 174.60 171.20 172.00 0.0M
2021-08-19 173.60 175.60 173.60 175.60 0.0M
2021-08-18 175.80 178.00 174.00 175.00 0.0M
2021-08-17 175.60 177.60 175.00 176.00 0.0M
2021-08-16 175.40 176.60 174.00 175.60 0.0M
2021-08-13 172.00 175.40 172.00 175.40 0.0M
2021-08-12 169.60 172.60 169.40 172.00 0.0M
2021-08-11 168.00 171.00 168.00 170.80 0.0M
2021-08-10 170.00 171.40 168.20 169.00 0.0M
2021-08-09 167.40 170.40 166.20 170.40 0.0M
2021-08-06 167.80 168.00 166.00 166.80 0.0M
2021-08-05 166.00 167.80 165.20 167.00 0.0M
2021-08-04 168.60 170.00 165.20 165.20 0.0M
2021-08-03 169.00 170.80 168.40 168.40 0.0M
2021-08-02 169.80 171.00 168.60 169.40 0.0M
2021-07-30 167.40 170.00 165.60 168.80 0.0M
2021-07-29 164.00 170.40 164.00 168.00 0.0M
2021-07-28 162.40 165.20 160.80 163.20 0.0M
2021-07-27 165.20 165.60 162.20 162.60 0.0M
2021-07-26 164.40 165.40 162.80 165.40 0.0M
2021-07-23 164.00 166.60 160.80 164.00 0.0M
2021-07-22 161.20 170.60 160.60 165.00 0.0M
2021-07-21 152.00 157.60 150.80 157.60 0.0M
2021-07-20 146.80 152.00 146.80 152.00 0.0M
2021-07-19 155.80 155.80 146.00 147.00 0.0M
2021-07-16 157.40 157.80 155.80 156.40 0.0M
2021-07-15 161.40 161.40 157.20 158.00 0.0M
2021-07-14 165.80 165.80 157.80 161.40 0.0M
2021-07-13 162.00 166.00 159.60 166.00 0.0M
2021-07-12 159.80 161.00 159.40 160.60 0.0M
2021-07-09 157.40 160.80 157.40 160.00 0.0M
2021-07-08 163.60 164.20 156.00 157.80 0.0M
2021-07-07 161.80 165.40 161.80 163.40 0.0M
2021-07-06 162.00 163.00 159.40 162.20 0.0M
2021-07-05 157.40 162.00 157.20 161.20 0.0M
2021-07-02 157.60 159.00 157.40 157.40 0.0M
2021-07-01 155.80 157.40 154.40 156.40 0.0M
2021-06-30 154.80 156.40 153.20 154.60 0.0M
2021-06-29 154.20 156.00 152.60 155.00 0.0M
2021-06-28 152.00 156.80 152.00 154.40 0.0M
2021-06-25 150.20 153.00 149.80 151.20 0.0M
2021-06-24 153.00 153.00 150.20 150.20 0.0M
2021-06-23 150.80 153.80 150.80 152.60 0.0M
2021-06-22 151.40 151.60 149.60 151.60 0.0M
2021-06-21 149.60 153.00 147.60 153.00 0.0M
2021-06-18 154.40 154.40 150.60 151.00 0.0M
2021-06-17 153.80 154.40 152.00 154.40 0.0M
2021-06-16 155.00 155.00 152.80 154.60 0.0M
2021-06-15 157.00 157.00 154.40 155.40 0.0M
2021-06-14 157.20 159.80 156.60 156.60 0.0M
2021-06-11 152.80 158.40 152.80 158.00 0.0M
2021-06-10 153.20 156.00 152.00 152.80 0.0M
2021-06-09 150.20 153.60 150.20 152.60 0.0M
2021-06-08 150.00 150.80 148.20 150.40 0.0M
2021-06-07 151.60 152.40 148.20 149.60 0.0M
2021-06-04 151.60 152.40 150.60 152.40 0.0M
2021-06-03 151.80 152.00 151.40 151.40 0.0M
2021-06-02 150.60 151.40 150.00 150.60 0.0M
2021-06-01 153.40 153.40 150.00 150.60 0.0M
2021-05-31 151.60 153.60 151.60 152.40 0.0M
2021-05-28 149.80 152.80 149.20 152.40 0.0M
2021-05-27 151.80 153.20 151.20 152.00 0.0M
2021-05-26 154.40 154.40 151.80 151.80 0.0M
2021-05-25 151.20 154.40 150.60 153.60 0.0M
2021-05-24 151.00 151.20 150.60 151.20 0.0M
2021-05-21 150.00 151.80 149.00 151.00 0.0M
2021-05-20 146.80 149.00 146.80 149.00 0.0M
2021-05-19 146.60 147.80 143.00 146.60 0.0M
2021-05-18 150.20 150.60 146.40 147.00 0.0M
2021-05-17 149.80 151.00 147.60 150.20 0.0M
2021-05-14 147.40 150.00 147.40 149.60 0.0M
2021-05-13 144.40 146.20 143.60 146.00 0.0M
2021-05-12 144.20 146.60 143.80 146.60 0.0M
2021-05-11 145.20 145.60 141.20 145.00 0.0M
2021-05-10 148.20 148.60 145.00 146.00 0.0M
2021-05-07 145.80 148.20 145.40 148.20 0.0M
2021-05-06 144.00 146.80 144.00 145.60 0.0M
2021-05-05 140.40 143.20 140.40 142.60 0.0M
2021-05-04 144.00 144.40 139.40 140.20 0.0M
2021-05-03 144.60 145.00 143.40 143.40 0.0M
2021-04-30 144.40 147.00 143.80 144.40 0.0M
2021-04-29 141.20 145.80 140.00 144.40 0.0M
2021-04-28 144.00 145.00 139.00 140.40 0.0M
2021-04-27 145.20 145.80 143.00 144.00 0.0M
2021-04-26 151.40 153.40 144.80 145.40 0.0M
2021-04-23 145.60 153.60 145.60 151.00 0.0M
2021-04-22 141.80 147.80 141.00 145.00 0.0M
2021-04-21 133.00 140.20 128.00 139.20 0.0M
2021-04-20 139.20 140.20 134.60 134.80 0.0M
2021-04-19 145.80 148.00 138.80 139.60 0.0M
2021-04-16 144.80 146.20 144.80 146.20 0.0M
2021-04-15 141.00 145.00 141.00 144.40 0.0M
2021-04-14 141.20 142.60 138.60 141.80 0.0M
2021-04-13 137.60 142.20 137.20 140.40 0.0M
2021-04-12 139.00 139.80 134.40 135.20 0.0M
2021-04-09 132.60 139.60 132.60 139.00 0.0M
2021-04-08 129.60 132.60 129.00 132.00 0.0M
2021-04-07 129.60 129.60 128.40 128.80 0.0M
2021-04-06 128.60 130.60 128.00 128.00 0.0M
2021-04-01 125.00 129.80 125.00 128.80 0.0M
2021-03-31 126.40 126.40 123.60 125.00 0.0M
2021-03-30 124.00 125.80 124.00 125.60 0.0M
2021-03-29 127.00 127.00 123.80 124.80 0.0M
2021-03-26 125.60 126.60 125.40 126.60 0.0M
2021-03-25 127.20 128.20 124.40 125.00 0.0M
2021-03-24 124.40 127.80 122.00 126.40 0.0M
2021-03-23 131.00 131.00 122.00 124.80 0.0M
2021-03-22 136.40 136.40 131.00 132.20 0.0M
2021-03-19 136.00 137.00 135.60 135.60 0.0M
2021-03-18 134.80 137.40 134.80 136.20 0.0M
2021-03-17 137.40 137.40 134.60 135.60 0.0M
2021-03-16 135.80 137.60 135.20 137.60 0.0M
2021-03-15 132.40 136.00 132.20 135.80 0.0M
2021-03-12 128.20 132.00 128.20 131.60 0.0M
2021-03-11 129.60 130.00 127.80 129.00 0.0M
2021-03-10 128.60 129.40 127.80 129.40 0.0M
2021-03-09 128.60 129.40 128.00 128.20 0.0M
2021-03-08 127.60 129.80 127.60 129.00 0.0M
2021-03-05 127.00 127.60 126.20 126.60 0.0M
2021-03-04 127.60 128.20 126.00 126.40 0.0M
2021-03-03 128.20 128.80 126.40 128.40 0.0M
2021-03-02 125.00 128.60 124.20 128.40 0.0M
2021-03-01 118.60 125.80 117.80 125.80 0.0M
2021-02-26 119.00 119.20 117.20 118.20 0.0M
2021-02-25 120.00 122.20 118.60 119.20 0.0M
2021-02-24 119.40 120.20 118.60 119.20 0.0M
2021-02-23 117.40 119.20 116.20 118.60 0.0M
2021-02-22 118.60 119.00 116.60 117.60 0.0M
2021-02-19 118.20 119.80 116.40 119.00 0.0M
2021-02-18 119.20 119.40 117.40 118.40 0.0M
2021-02-17 120.00 120.60 118.80 119.20 0.0M
2021-02-16 123.20 126.00 119.80 120.60 0.0M
2021-02-15 121.40 124.40 119.20 124.00 0.0M
2021-02-12 122.80 122.80 119.40 120.00 0.0M
2021-02-11 116.00 123.00 116.00 122.80 0.0M
2021-02-10 111.60 114.80 110.80 114.80 0.0M
2021-02-09 113.00 114.20 110.00 110.60 0.0M
2021-02-08 113.80 116.60 112.20 115.20 0.0M
2021-02-05 114.40 115.00 113.00 113.00 0.0M
2021-02-04 113.40 114.40 113.20 113.60 0.0M
2021-02-03 114.20 114.40 113.20 114.00 0.0M
2021-02-02 113.00 114.60 112.40 113.20 0.0M
2021-02-01 114.20 115.00 111.80 112.40 0.0M
2021-01-29 113.20 114.00 112.00 112.60 0.0M
2021-01-28 110.20 114.60 108.20 114.60 0.0M
2021-01-27 111.80 114.00 109.60 110.60 0.0M
2021-01-26 115.00 115.00 108.40 111.80 0.0M
2021-01-25 121.40 121.40 115.20 116.40 0.0M
2021-01-22 122.00 122.00 119.60 120.80 0.0M
2021-01-21 122.00 122.20 121.00 122.00 0.0M
2021-01-20 120.80 122.20 120.00 121.00 0.0M
2021-01-19 120.60 121.60 119.60 119.60 0.0M
2021-01-18 118.20 119.80 117.80 119.80 0.0M
2021-01-15 121.20 121.80 117.20 118.20 0.0M
2021-01-14 121.60 123.60 121.00 121.20 0.0M
2021-01-13 124.20 124.80 121.20 122.00 0.0M
2021-01-12 123.20 126.20 123.00 125.00 0.0M
2021-01-11 124.60 124.80 122.00 123.20 0.0M
2021-01-08 126.00 126.60 123.40 124.40 0.0M
2021-01-07 122.40 126.00 122.00 126.00 0.0M
2021-01-06 122.20 122.80 120.20 121.60 0.0M
2021-01-05 117.60 122.20 117.40 122.20 0.0M
2021-01-04 120.80 121.00 115.80 117.20 0.0M