Amadeus Fire AG Historical Data - AAD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Amadeus Fire AG (AAD)
Amadeus Fire AG (AAD) Historical

Amadeus Fire AG (AAD)

77.80

-0.20

( -0.26% )

Updated: 18:18:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.700001	0.907913111646	77.099999	79.599999	75.8	2143	77.83657474	DE
4	-0.7	-0.891719745223	78.5	82	73.3	2905	77.84609662	DE
12	-1.5	-1.89155107188	79.3	82.599999	73.3	2093	77.97152362	DE
26	-18.2	-18.9583333333	96	99	73.3	1657	80.80097775	DE
52	-30.4	-28.0961182994	108.2	127.4	73.3	1349	92.03654251	DE
156	-64.4	-45.288326301	142.2	155.4	73.3	3212	114.66318973	DE
260	-68.6	-46.8579234973	146.4	206.5	68.8	6782	117.32721267	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740605220	78.3	0.5	0.64	77.099999	78.8	77.099999	1711
1740518820	77.8	-0.8	-1.02	77.9	78.2	77	3177
1740432420	78.599999	0.6	0.77	78.599999	79.599999	78	1713
1740173220	78	1.2	1.56	76.8	78.7	76.5	1900
1740086820	76.8	0.7	0.92	77.099999	77.3	75.8	2214
1740000420	76.099999	0.1	0.13	75.5	76.9	75.099999	2348
1739914020	76	-0.9	-1.17	77	77	75.5	3202
1739827620	76.9	-1.2	-1.54	77.599999	77.599999	75.599999	2890
1739568420	78.099999	1.2	1.56	77.3	78.099999	75.9	2150
1739482020	76.9	0.3	0.39	77.4	78	75	4922
1739395620	76.599999	-1.2	-1.54	77.5	77.5	73.3	3648
1739309220	77.8	-0.4	-0.51	77.5	79.5	75.099999	10474
1739222820	78.2	-1.8	-2.25	79.8	80	77.4	6715
1738963620	80	-0.4	-0.50	81.3	82	77.9	2840
1738877220	80.4	1.7	2.16	79.4	80.9	78.7	3554
1738790820	78.7	0.5	0.64	78.2	79.599999	78	767
1738704420	78.2	-0.3	-0.38	78.2	79	78.099999	1534
1738618020	78.5	-0.8	-1.01	78.3	78.5	77.8	869
1738358820	79.3	-1.1	-1.37	79.3	80.2	79	1022
1738272420	80.4	1.9	2.42	78.5	80.4	78.5	456
1738186020	78.5	-2.9	-3.56	80.599999	80.599999	78.4	1502
1738099620	81.4	1.7	2.13	79.599999	81.4	79	1375
1738013220	79.7	0.6	0.76	78.9	79.7	78	1558
1737754020	79.099999	0.7	0.89	79	79.7	78.3	280
1737667620	78.4	-0.1	-0.13	79.4	79.4	77.599999	1723
1737581220	78.5	-0.9	-1.13	79.8	80	78.2	565
1737494820	79.4	-1.4	-1.73	80.7	80.7	78	2146
1737408420	80.8	1.7	2.15	78.5	82.599999	78.5	3334
1737149220	79.099999	0.9	1.15	78.5	79.099999	78.3	775
1737062820	78.2	-1.3	-1.64	78.8	79.2	78.099999	505
1736976420	79.5	1.7	2.19	78	79.5	78	473
1736890020	77.8	-0.1	-0.13	78.5	78.8	77.8	455
1736803620	77.9	0.2	0.26	78.3	78.4	77.4	688
1736544420	77.7	-1.5	-1.89	78.7	78.7	77.7	614
1736458020	79.2	0.5	0.64	78.7	79.2	77.7	4313
1736371620	78.7	-0.9	-1.13	78.5	79.5	77.4	1873
1736285220	79.599999	2.2	2.84	77.4	79.7	77.4	1794
1736198820	77.4	-0.3	-0.39	77.4	78.4	77	938
1735939620	77.7	0.4	0.52	76.599999	77.7	76.599999	896
1735853220	77.3	1	1.31	76.5	77.4	76.2	1100
1735594020	76.3	-1	-1.29	76.5	77.3	76	2635
1735334820	77.3	0.3	0.39	77	77.5	76.2	2393
1734989220	77	1.5	1.99	76.099999	77.3	75.5	828
1734730020	75.5	-0.8	-1.05	76.3	76.3	75.2	1732
1734643620	76.3	2	2.69	74.3	76.7	74.099999	1469
1734557220	74.3	-2.1	-2.75	76.3	76.3	74.2	4941
1734470820	76.4	0.3	0.39	76	76.5	75.5	1860
1734384420	76.099999	-1.9	-2.44	78.599999	78.8	76	1178
1734125220	78	0.9	1.17	77.2	78.7	76.8	991
1734038820	77.099999	-2.7	-3.38	79.8	79.8	77.099999	1279
1733952420	79.8	0	0.00	79.2	79.8	78.599999	1500
1733866020	79.8	0.3	0.38	79.599999	79.8	78.9	1836
1733779620	79.5	0.8	1.02	78.7	80.099999	78.7	2136
1733520420	78.7	-0.9	-1.13	79.5	80.2	78.4	4851
1733434020	79.599999	-0.4	-0.50	79.3	80	78.3	468
1733347620	80	1.1	1.39	78.9	80	78.7	1280
1733261220	78.9	0.4	0.51	78.4	79	77.599999	893
1733174820	78.5	1.5	1.95	76.9	79	76.9	1333
1732915620	77	-0.5	-0.65	76.9	77.8	76.7	1061
1732829220	77.5	0.1	0.13	77.5	77.599999	76.599999	395
1732742820	77.4	0.9	1.18	76.599999	77.4	76.099999	456

Global X S&P 500 Covered...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions