AAD.DE - Amadeus FiRe AG
XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 123.00 | 123.40 | 121.40 | 122.80 | 122.80 | 1,333 |
| 05 jun 2023 | 125.20 | 125.20 | 121.80 | 122.80 | 122.80 | 3,260 |
| 02 jun 2023 | 119.00 | 124.40 | 119.00 | 124.20 | 124.20 | 5,175 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 118.80 | 121.20 | 118.60 | 120.20 | 120.20 | 5,893 |
| 30 may 2023 | 120.40 | 121.20 | 118.80 | 118.80 | 118.80 | 1,778 |
| 29 may 2023 | 118.00 | 121.40 | 118.00 | 120.80 | 120.80 | 7,163 |
| 26 may 2023 | 119.00 | 119.00 | 116.00 | 117.20 | 117.20 | 7,861 |
| 25 may 2023 | 119.00 | 119.60 | 116.60 | 118.60 | 118.60 | 4,652 |
| 24 may 2023 | 120.00 | 120.80 | 118.00 | 118.60 | 118.60 | 2,697 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 121.60 | 122.00 | 120.60 | 121.60 | 121.60 | 1,436 |
| 19 may 2023 | 125.00 | 125.00 | 120.80 | 122.00 | 122.00 | 5,190 |
| 18 may 2023 | 124.60 | 127.80 | 124.60 | 125.00 | 125.00 | 1,988 |
| 18 may 2023 | 4.5 Dividendo | |||||
| 17 may 2023 | 127.00 | 128.00 | 125.00 | 127.80 | 123.28 | 3,353 |
| 16 may 2023 | 130.00 | 130.00 | 126.40 | 127.20 | 122.70 | 2,432 |
| 15 may 2023 | 131.60 | 132.20 | 129.60 | 129.60 | 125.02 | 5,120 |
| 12 may 2023 | 134.60 | 134.60 | 128.60 | 131.20 | 126.56 | 3,205 |
| 11 may 2023 | 132.00 | 134.80 | 131.40 | 134.60 | 129.84 | 4,918 |
| 10 may 2023 | 131.60 | 132.40 | 126.40 | 131.40 | 126.75 | 9,395 |
| 09 may 2023 | 131.00 | 132.40 | 131.00 | 132.40 | 127.72 | 4,634 |
| 08 may 2023 | 131.60 | 133.00 | 130.80 | 131.20 | 126.56 | 4,243 |
| 05 may 2023 | 132.40 | 133.00 | 130.40 | 132.00 | 127.33 | 10,080 |
| 04 may 2023 | 130.20 | 132.80 | 130.20 | 131.80 | 127.14 | 3,039 |
| 03 may 2023 | 130.60 | 131.80 | 130.60 | 131.00 | 126.37 | 2,050 |
| 02 may 2023 | 133.60 | 134.20 | 130.40 | 131.00 | 126.37 | 3,899 |
| 28 abr 2023 | 131.40 | 134.20 | 131.40 | 133.60 | 128.87 | 2,504 |
| 27 abr 2023 | 129.80 | 131.20 | 129.80 | 130.60 | 125.98 | 2,214 |
| 26 abr 2023 | 126.20 | 130.00 | 125.00 | 130.00 | 125.40 | 4,537 |
| 25 abr 2023 | 130.00 | 130.00 | 122.00 | 126.00 | 121.54 | 7,560 |
| 24 abr 2023 | 132.80 | 133.20 | 131.20 | 131.20 | 126.56 | 2,670 |
| 21 abr 2023 | 133.20 | 134.00 | 132.20 | 132.20 | 127.52 | 2,954 |
| 20 abr 2023 | 133.00 | 134.60 | 132.00 | 133.80 | 129.07 | 2,150 |
| 19 abr 2023 | 136.00 | 136.00 | 133.00 | 133.00 | 128.29 | 3,569 |
| 18 abr 2023 | 134.20 | 136.40 | 134.20 | 136.40 | 131.57 | 3,282 |
| 17 abr 2023 | 136.40 | 136.60 | 134.00 | 134.00 | 129.26 | 2,905 |
| 14 abr 2023 | 134.00 | 138.80 | 134.00 | 136.00 | 131.19 | 16,319 |
| 13 abr 2023 | 129.80 | 132.80 | 128.20 | 132.80 | 128.10 | 7,130 |
| 12 abr 2023 | 130.40 | 131.20 | 128.60 | 129.40 | 124.82 | 5,008 |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 133.00 | 133.40 | 130.60 | 132.00 | 127.33 | 5,820 |
| 05 abr 2023 | 136.00 | 136.00 | 132.20 | 133.00 | 128.29 | 3,777 |
| 04 abr 2023 | 137.00 | 138.00 | 134.60 | 136.20 | 131.38 | 4,725 |
| 03 abr 2023 | 138.60 | 138.60 | 134.40 | 136.60 | 131.77 | 3,427 |
| 31 mar 2023 | 139.00 | 139.20 | 135.80 | 138.60 | 133.70 | 2,901 |
| 30 mar 2023 | 139.00 | 139.80 | 138.00 | 138.60 | 133.70 | 3,355 |
| 29 mar 2023 | 135.40 | 138.00 | 135.00 | 137.60 | 132.73 | 3,490 |
| 28 mar 2023 | 137.60 | 138.20 | 132.60 | 135.00 | 130.22 | 7,170 |
| 27 mar 2023 | 135.00 | 138.40 | 134.60 | 136.20 | 131.38 | 5,688 |
| 24 mar 2023 | 132.60 | 134.20 | 130.20 | 132.80 | 128.10 | 6,788 |
| 23 mar 2023 | 126.80 | 132.60 | 125.60 | 132.40 | 127.72 | 8,270 |
| 22 mar 2023 | 125.60 | 127.40 | 125.20 | 126.00 | 121.54 | 5,969 |
| 21 mar 2023 | 124.80 | 129.80 | 122.40 | 126.20 | 121.74 | 13,772 |
| 20 mar 2023 | 117.60 | 119.40 | 115.00 | 117.40 | 113.25 | 2,671 |
| 17 mar 2023 | 120.60 | 120.80 | 118.20 | 119.00 | 114.79 | 3,491 |
| 16 mar 2023 | 117.00 | 120.60 | 116.80 | 119.20 | 114.98 | 2,347 |
| 15 mar 2023 | 118.00 | 119.00 | 114.20 | 115.60 | 111.51 | 5,288 |
| 14 mar 2023 | 115.60 | 118.40 | 115.40 | 117.80 | 113.63 | 6,531 |
| 13 mar 2023 | 124.20 | 124.20 | 115.60 | 115.60 | 111.51 | 4,854 |
| 10 mar 2023 | 122.60 | 124.20 | 121.00 | 124.20 | 119.81 | 2,236 |
| 09 mar 2023 | 124.20 | 124.20 | 121.60 | 123.80 | 119.42 | 1,785 |
| 08 mar 2023 | 123.80 | 124.60 | 123.00 | 123.40 | 119.03 | 1,894 |
| 07 mar 2023 | 127.60 | 128.40 | 123.00 | 124.60 | 120.19 | 2,326 |
| 06 mar 2023 | 129.00 | 129.40 | 127.00 | 128.20 | 123.66 | 1,218 |
| 03 mar 2023 | 126.40 | 129.40 | 126.40 | 129.00 | 124.44 | 1,491 |
| 02 mar 2023 | 126.00 | 126.60 | 125.80 | 126.20 | 121.74 | 1,040 |
| 01 mar 2023 | 124.00 | 126.40 | 123.80 | 126.00 | 121.54 | 1,374 |
| 28 feb 2023 | 123.00 | 124.00 | 120.80 | 123.00 | 118.65 | 5,713 |
| 27 feb 2023 | 123.40 | 124.20 | 123.20 | 123.20 | 118.84 | 1,207 |
| 24 feb 2023 | 125.20 | 125.20 | 122.20 | 122.60 | 118.26 | 1,613 |
| 23 feb 2023 | 126.20 | 128.20 | 125.80 | 126.00 | 121.54 | 1,820 |
| 22 feb 2023 | 124.40 | 127.00 | 123.60 | 125.20 | 120.77 | 2,802 |
| 21 feb 2023 | 125.80 | 126.00 | 124.40 | 125.40 | 120.96 | 2,903 |
| 20 feb 2023 | 126.60 | 126.60 | 124.60 | 125.00 | 120.58 | 1,592 |
| 17 feb 2023 | 125.80 | 126.80 | 124.00 | 126.40 | 121.93 | 3,837 |
| 16 feb 2023 | 126.20 | 126.40 | 124.00 | 125.80 | 121.35 | 3,541 |
| 15 feb 2023 | 123.00 | 126.40 | 123.00 | 125.60 | 121.16 | 3,185 |
| 14 feb 2023 | 124.00 | 125.40 | 122.80 | 124.80 | 120.38 | 2,988 |
| 13 feb 2023 | 122.60 | 125.00 | 122.20 | 124.80 | 120.38 | 1,036 |
| 10 feb 2023 | 125.00 | 125.00 | 121.60 | 122.40 | 118.07 | 2,647 |
| 09 feb 2023 | 126.40 | 127.00 | 124.00 | 124.60 | 120.19 | 2,371 |
| 08 feb 2023 | 125.00 | 127.80 | 124.60 | 126.00 | 121.54 | 3,845 |
| 07 feb 2023 | 128.00 | 128.80 | 125.20 | 125.80 | 121.35 | 1,503 |
| 06 feb 2023 | 130.00 | 130.00 | 126.80 | 127.80 | 123.28 | 1,825 |
| 03 feb 2023 | 130.40 | 131.60 | 128.20 | 131.00 | 126.37 | 4,006 |
| 02 feb 2023 | 128.20 | 132.00 | 128.20 | 131.00 | 126.37 | 3,012 |
| 01 feb 2023 | 128.40 | 130.20 | 127.40 | 127.40 | 122.89 | 3,706 |
| 31 ene 2023 | 127.20 | 128.20 | 125.40 | 127.80 | 123.28 | 1,722 |
| 30 ene 2023 | 128.80 | 128.80 | 126.40 | 127.00 | 122.51 | 2,027 |
| 27 ene 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 122.70 | - |
| 26 ene 2023 | 126.00 | 127.60 | 125.20 | 127.20 | 122.70 | 6,863 |
| 25 ene 2023 | 129.00 | 129.60 | 125.40 | 125.60 | 121.16 | 1,561 |
| 24 ene 2023 | 129.00 | 131.20 | 128.00 | 129.00 | 124.44 | 3,060 |
| 23 ene 2023 | 131.80 | 133.40 | 129.20 | 129.80 | 125.21 | 2,586 |
| 20 ene 2023 | 126.00 | 130.60 | 125.60 | 130.00 | 125.40 | 3,922 |
| 19 ene 2023 | 128.40 | 128.40 | 125.40 | 125.80 | 121.35 | 2,662 |
| 18 ene 2023 | 131.00 | 131.00 | 126.60 | 127.40 | 122.89 | 1,829 |
| 17 ene 2023 | 129.40 | 131.00 | 128.80 | 130.60 | 125.98 | 2,689 |
| 16 ene 2023 | 128.20 | 129.20 | 127.40 | 128.60 | 124.05 | 2,657 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.