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
2023-12-29 122.60 123.00 122.60 122.80 0.0M
2023-12-28 124.60 124.60 121.80 122.40 0.0M
2023-12-27 122.60 125.00 121.40 123.80 0.0M
2023-12-22 121.80 122.60 120.20 122.00 0.0M
2023-12-21 119.80 120.80 119.20 120.80 0.0M
2023-12-20 121.60 121.80 119.80 121.80 0.0M
2023-12-19 120.60 122.40 120.60 122.00 0.0M
2023-12-18 120.40 121.00 119.80 120.00 0.0M
2023-12-15 120.80 121.60 119.40 120.60 0.0M
2023-12-14 118.00 121.80 118.00 120.20 0.0M
2023-12-13 119.00 119.80 117.20 118.20 0.0M
2023-12-12 120.60 120.60 118.00 118.00 0.0M
2023-12-11 120.60 121.40 119.20 119.60 0.0M
2023-12-08 118.00 121.20 117.60 120.60 0.0M
2023-12-07 120.00 120.00 117.00 117.20 0.0M
2023-12-06 120.40 120.60 119.20 120.00 0.0M
2023-12-05 119.80 121.40 119.60 120.40 0.0M
2023-12-04 122.80 122.80 118.80 120.00 0.0M
2023-12-01 121.60 123.40 121.20 123.40 0.0M
2023-11-30 124.40 125.00 121.60 122.00 0.0M
2023-11-29 126.00 127.60 125.20 126.00 0.0M
2023-11-28 124.00 127.60 123.00 127.00 0.0M
2023-11-27 121.60 124.80 121.20 123.80 0.0M
2023-11-24 122.20 122.20 121.00 121.80 0.0M
2023-11-23 120.20 122.80 120.20 122.40 0.0M
2023-11-22 120.00 121.40 119.00 120.40 0.0M
2023-11-21 120.00 121.60 119.60 120.00 0.0M
2023-11-20 119.80 121.00 119.80 119.80 0.0M
2023-11-17 117.00 121.40 117.00 120.60 0.0M
2023-11-16 117.00 117.80 115.20 117.20 0.0M
2023-11-15 114.80 117.00 114.80 116.40 0.0M
2023-11-14 112.80 114.80 112.80 114.80 0.0M
2023-11-13 114.00 114.60 112.80 112.80 0.0M
2023-11-10 114.60 115.00 112.80 114.20 0.0M
2023-11-09 116.20 117.00 115.00 115.80 0.0M
2023-11-08 114.40 115.80 114.40 115.80 0.0M
2023-11-07 113.60 114.80 112.60 114.80 0.0M
2023-11-06 114.80 115.60 112.60 113.40 0.0M
2023-11-03 113.60 117.40 113.60 115.00 0.0M
2023-11-02 111.00 113.60 111.00 112.80 0.0M
2023-11-01 109.00 111.00 109.00 110.80 0.0M
2023-10-31 108.80 109.80 108.20 109.20 0.0M
2023-10-30 110.80 112.60 109.00 109.00 0.0M
2023-10-27 111.20 111.40 110.00 110.00 0.0M
2023-10-26 109.00 112.00 109.00 110.40 0.0M
2023-10-25 113.00 113.00 108.20 109.40 0.0M
2023-10-24 104.00 112.00 102.40 111.80 0.0M
2023-10-23 107.40 107.60 105.00 107.00 0.0M
2023-10-20 109.80 109.80 106.40 106.80 0.0M
2023-10-19 104.80 109.80 104.80 109.20 0.0M
2023-10-18 108.20 108.60 103.80 105.20 0.0M
2023-10-17 108.20 109.20 107.40 108.40 0.0M
2023-10-16 110.80 110.80 107.00 108.60 0.0M
2023-10-13 112.00 112.00 110.00 110.00 0.0M
2023-10-12 113.40 113.60 111.40 111.40 0.0M
2023-10-11 112.60 113.60 112.20 113.00 0.0M
2023-10-10 111.20 112.80 111.20 112.20 0.0M
2023-10-09 111.80 111.80 111.00 111.40 0.0M
2023-10-06 111.80 113.00 111.20 111.40 0.0M
2023-10-05 111.80 112.20 111.00 112.20 0.0M
2023-10-04 110.40 111.80 110.40 110.80 0.0M
2023-10-03 111.60 111.60 110.00 110.00 0.0M
2023-10-02 111.40 112.40 110.60 111.20 0.0M
2023-09-29 111.60 112.20 111.20 111.40 0.0M
2023-09-28 109.00 111.20 108.60 111.20 0.0M
2023-09-27 110.00 110.60 108.60 109.00 0.0M
2023-09-26 109.00 110.40 106.00 109.80 0.0M
2023-09-25 103.60 110.00 101.00 109.80 0.0M
2023-09-22 104.60 104.80 103.20 103.40 0.0M
2023-09-21 104.80 105.40 102.60 102.60 0.0M
2023-09-20 106.00 106.80 105.20 106.80 0.0M
2023-09-19 104.40 105.60 104.40 104.80 0.0M
2023-09-18 105.20 105.80 104.20 104.40 0.0M
2023-09-15 107.20 108.40 105.20 105.60 0.0M
2023-09-14 105.00 106.80 105.00 106.80 0.0M
2023-09-13 105.00 105.60 104.00 104.40 0.0M
2023-09-12 106.00 106.00 104.60 104.60 0.0M
2023-09-11 106.20 106.80 104.80 106.20 0.0M
2023-09-08 107.00 107.20 106.20 106.80 0.0M
2023-09-07 108.60 109.00 108.20 108.20 0.0M
2023-09-06 109.00 109.00 108.00 109.00 0.0M
2023-09-05 110.00 110.00 108.60 109.20 0.0M
2023-09-04 111.00 111.80 110.60 111.00 0.0M
2023-09-01 112.40 113.20 110.80 111.00 0.0M
2023-08-31 110.00 112.80 110.00 112.80 0.0M
2023-08-30 110.20 110.60 109.60 109.80 0.0M
2023-08-29 111.00 111.40 108.40 109.60 0.0M
2023-08-28 110.40 111.40 110.20 110.60 0.0M
2023-08-25 112.00 112.20 110.40 110.40 0.0M
2023-08-24 111.40 112.00 109.20 110.20 0.0M
2023-08-23 109.80 111.00 109.60 111.00 0.0M
2023-08-22 106.40 108.20 106.40 107.80 0.0M
2023-08-21 107.60 108.20 106.20 106.20 0.0M
2023-08-18 105.60 107.80 104.20 107.00 0.0M
2023-08-17 110.20 110.20 105.60 106.60 0.0M
2023-08-16 111.20 111.40 110.40 110.40 0.0M
2023-08-15 108.60 110.20 108.20 110.00 0.0M
2023-08-14 107.20 108.80 107.20 108.40 0.0M
2023-08-11 109.40 109.40 107.40 108.20 0.0M
2023-08-10 110.80 111.20 109.40 109.40 0.0M
2023-08-09 110.20 111.40 109.00 110.80 0.0M
2023-08-08 106.40 111.40 106.40 110.00 0.0M
2023-08-07 108.20 109.20 106.00 106.60 0.0M
2023-08-04 107.80 108.40 107.60 108.40 0.0M
2023-08-03 105.60 108.20 105.60 108.20 0.0M
2023-08-02 105.00 106.40 105.00 106.40 0.0M
2023-08-01 107.00 107.00 104.00 104.80 0.0M
2023-07-31 103.20 108.60 103.20 108.40 0.0M
2023-07-28 104.20 104.40 102.80 104.40 0.0M
2023-07-27 106.00 106.60 103.80 103.80 0.0M
2023-07-26 106.80 109.00 104.20 105.60 0.0M
2023-07-25 113.20 113.20 105.00 107.20 0.0M
2023-07-24 110.40 112.60 109.40 112.60 0.0M
2023-07-21 110.20 112.20 110.20 111.40 0.0M
2023-07-20 112.40 112.80 110.60 110.80 0.0M
2023-07-19 111.80 113.00 110.20 113.00 0.0M
2023-07-18 107.00 112.40 106.60 111.60 0.0M
2023-07-17 108.80 109.00 105.80 107.20 0.0M
2023-07-14 110.20 110.20 108.00 108.00 0.0M
2023-07-13 109.80 111.60 109.40 109.40 0.0M
2023-07-12 107.60 109.80 107.60 109.80 0.0M
2023-07-11 109.80 110.00 106.00 106.80 0.0M
2023-07-10 106.00 110.00 105.40 109.60 0.0M
2023-07-07 105.60 106.80 105.40 105.60 0.0M
2023-07-06 104.40 107.00 104.00 105.60 0.0M
2023-07-05 109.00 109.20 104.20 104.20 0.0M
2023-07-04 110.00 110.60 108.80 108.80 0.0M
2023-07-03 111.80 111.80 109.40 109.40 0.0M
2023-06-30 110.40 111.40 109.80 111.40 0.0M
2023-06-29 112.20 112.60 109.00 109.60 0.0M
2023-06-28 111.60 112.80 111.00 111.60 0.0M
2023-06-27 113.40 113.40 111.00 111.00 0.0M
2023-06-26 112.00 112.40 112.00 112.00 0.0M
2023-06-23 112.40 113.60 111.40 111.80 0.0M
2023-06-22 112.80 113.80 112.80 113.80 0.0M
2023-06-21 115.40 115.80 112.00 113.40 0.0M
2023-06-20 115.20 115.80 114.80 115.80 0.0M
2023-06-19 117.00 117.80 115.20 116.00 0.0M
2023-06-16 119.20 121.20 119.00 119.00 0.0M
2023-06-15 121.40 122.00 119.00 120.00 0.0M
2023-06-14 122.20 122.40 120.80 121.60 0.0M
2023-06-13 121.00 123.00 121.00 123.00 0.0M
2023-06-12 119.60 121.60 119.00 121.60 0.0M
2023-06-09 120.60 120.60 118.60 118.60 0.0M
2023-06-08 120.80 120.80 119.60 119.60 0.0M
2023-06-07 122.60 122.80 121.40 121.40 0.0M
2023-06-06 122.60 123.40 122.40 122.40 0.0M
2023-06-05 125.00 125.00 122.00 122.60 0.0M
2023-06-02 120.40 124.60 119.80 124.60 0.0M
2023-06-01 121.00 121.20 119.00 119.80 0.0M
2023-05-31 119.00 120.80 118.40 120.80 0.0M
2023-05-30 120.60 121.20 118.80 118.80 0.0M
2023-05-29 116.80 121.20 116.80 121.20 0.0M
2023-05-26 118.00 118.00 116.20 117.20 0.0M
2023-05-25 117.40 119.20 116.60 119.00 0.0M
2023-05-24 118.80 120.00 116.80 117.60 0.0M
2023-05-23 120.80 122.00 118.80 118.80 0.0M
2023-05-22 122.20 122.20 120.20 121.80 0.0M
2023-05-19 125.20 125.20 121.40 122.00 0.0M
2023-05-18 126.00 127.40 125.00 125.00 0.0M
2023-05-17 126.00 129.40 126.00 129.40 0.0M
2023-05-16 128.80 128.80 126.60 126.60 0.0M
2023-05-15 131.00 132.40 128.80 128.80 0.0M
2023-05-12 135.00 135.00 129.60 131.60 0.0M
2023-05-11 131.80 134.80 131.80 134.80 0.0M
2023-05-10 132.60 132.60 126.80 131.60 0.0M
2023-05-09 131.00 132.80 131.00 132.00 0.0M
2023-05-08 131.80 133.20 131.40 131.60 0.0M
2023-05-05 132.80 133.60 131.20 132.00 0.0M
2023-05-04 131.00 133.00 131.00 133.00 0.0M
2023-05-03 131.00 131.60 130.40 131.40 0.0M
2023-05-02 133.80 134.40 130.60 130.80 0.0M
2023-04-28 131.20 134.20 131.00 134.00 0.0M
2023-04-27 129.60 131.20 129.00 131.20 0.0M
2023-04-26 125.80 130.00 125.20 129.40 0.0M
2023-04-25 131.00 131.00 122.20 125.20 0.0M
2023-04-24 132.40 135.00 131.20 131.80 0.0M
2023-04-21 134.00 134.00 131.80 131.80 0.0M
2023-04-20 133.60 134.40 131.60 133.40 0.0M
2023-04-19 136.20 136.20 132.80 133.40 0.0M
2023-04-18 134.80 136.80 134.80 136.40 0.0M
2023-04-17 136.60 138.00 134.00 134.60 0.0M
2023-04-14 133.40 138.60 133.40 136.60 0.0M
2023-04-13 129.40 133.60 127.60 133.60 0.0M
2023-04-12 130.40 130.60 129.00 130.20 0.0M
2023-04-11 132.40 133.20 129.80 130.20 0.0M
2023-04-06 132.20 133.40 131.00 131.00 0.0M
2023-04-05 135.60 135.80 132.60 132.80 0.0M
2023-04-04 136.40 137.80 135.80 136.60 0.0M
2023-04-03 138.60 138.80 135.60 136.20 0.0M
2023-03-31 139.20 139.20 135.60 139.00 0.0M
2023-03-30 138.40 139.80 138.40 139.20 0.0M
2023-03-29 135.40 138.20 135.20 138.00 0.0M
2023-03-28 138.00 138.00 132.80 135.40 0.0M
2023-03-27 134.60 138.60 134.60 137.80 0.0M
2023-03-24 132.00 134.00 130.40 133.40 0.0M
2023-03-23 126.20 132.80 126.20 131.40 0.0M
2023-03-22 126.60 127.00 125.60 126.20 0.0M
2023-03-21 121.60 129.60 121.60 126.80 0.0M
2023-03-20 118.00 118.80 114.40 117.60 0.0M
2023-03-17 120.80 120.80 118.60 118.60 0.0M
2023-03-16 117.80 121.00 117.40 121.00 0.0M
2023-03-15 117.80 118.20 114.20 115.80 0.0M
2023-03-14 116.20 119.00 115.60 118.20 0.0M
2023-03-13 123.80 123.80 115.60 115.60 0.0M
2023-03-10 122.60 124.40 121.00 123.60 0.0M
2023-03-09 122.60 123.40 121.80 123.00 0.0M
2023-03-08 123.00 124.80 122.80 123.60 0.0M
2023-03-07 127.00 127.60 123.60 124.80 0.0M
2023-03-06 128.40 129.40 127.20 127.80 0.0M
2023-03-03 126.00 128.80 126.00 128.80 0.0M
2023-03-02 124.80 126.20 124.80 125.60 0.0M
2023-03-01 122.60 126.40 122.60 126.40 0.0M
2023-02-28 121.80 123.00 121.00 123.00 0.0M
2023-02-27 122.60 124.20 122.60 123.20 0.0M
2023-02-24 126.60 126.60 121.80 122.20 0.0M
2023-02-23 125.80 127.80 125.80 126.20 0.0M
2023-02-22 125.00 127.00 124.60 124.60 0.0M
2023-02-21 125.00 125.40 124.60 125.40 0.0M
2023-02-20 126.40 126.80 124.40 124.40 0.0M
2023-02-17 126.80 126.80 125.80 126.00 0.0M
2023-02-16 125.40 126.20 124.80 124.80 0.0M
2023-02-15 122.80 125.80 119.00 125.20 0.0M
2023-02-14 124.60 125.20 123.40 124.80 0.0M
2023-02-13 122.80 125.20 122.80 125.20 0.0M
2023-02-10 124.00 124.00 121.40 122.80 0.0M
2023-02-09 125.60 126.80 124.00 124.60 0.0M
2023-02-08 125.60 127.60 125.60 126.00 0.0M
2023-02-07 127.20 128.80 126.00 126.00 0.0M
2023-02-06 130.20 130.20 126.60 127.20 0.0M
2023-02-03 130.20 131.20 128.80 131.20 0.0M
2023-02-02 128.20 132.20 127.20 130.80 0.0M
2023-02-01 127.40 128.20 127.40 127.80 0.0M
2023-01-31 126.60 128.20 125.40 127.40 0.0M
2023-01-30 128.40 128.40 127.00 127.40 0.0M
2023-01-27 127.60 128.80 127.60 128.20 0.0M
2023-01-26 126.20 127.60 125.40 126.80 0.0M
2023-01-25 128.60 128.60 125.80 125.80 0.0M
2023-01-24 130.40 130.40 128.20 128.20 0.0M
2023-01-23 130.40 131.20 129.40 130.00 0.0M
2023-01-20 126.00 130.40 126.00 130.40 0.0M
2023-01-19 127.00 128.00 125.20 126.40 0.0M
2023-01-18 130.60 131.20 126.80 126.80 0.0M
2023-01-17 128.20 131.00 128.20 130.60 0.0M
2023-01-16 128.00 129.40 127.60 129.00 0.0M
2023-01-13 125.80 129.00 125.80 128.00 0.0M
2023-01-12 122.20 126.00 121.20 126.00 0.0M
2023-01-11 121.20 123.00 121.00 121.00 0.0M
2023-01-10 122.40 122.40 120.20 121.60 0.0M
2023-01-09 123.20 124.00 121.00 122.00 0.0M
2023-01-06 120.20 123.20 120.20 122.40 0.0M
2023-01-05 120.80 120.80 119.40 120.60 0.0M
2023-01-04 117.60 120.40 117.60 120.40 0.0M
2023-01-03 115.40 118.60 115.40 118.60 0.0M
2023-01-02 116.00 116.40 115.20 116.40 0.0M