AMADEUS FIRE AG - Price History
Monthly price history for AAD.BE (AMADEUS FIRE AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €109.20 | €109.20 |
| April 2024 | €115.60 | €115.60 |
| March 2024 | €120.40 | €120.40 |
| February 2024 | €108.20 | €108.20 |
| January 2024 | €112.20 | €112.20 |
| December 2023 | €123 | €123 |
| November 2023 | €124.40 | €124.40 |
| October 2023 | €108.40 | €108.40 |
| September 2023 | €111 | €111 |
| August 2023 | €110 | €110 |
| July 2023 | €103.20 | €103.20 |
| June 2023 | €109.80 | €109.80 |
| May 2023 | €118.60 | €118.60 |
| April 2023 | €130.60 | €130.60 |
| March 2023 | €138.60 | €138.60 |
| February 2023 | €123.20 | €123.20 |
| January 2023 | €126.40 | €126.40 |
| December 2022 | €115.40 | €115.40 |
| November 2022 | €112 | €112 |
| October 2022 | €104 | €104 |
| September 2022 | €82.70 | €82.70 |
| August 2022 | €101.20 | €101.20 |
| July 2022 | €109.60 | €109.60 |
| June 2022 | €117.20 | €117.20 |
| May 2022 | €134.60 | €134.60 |
| April 2022 | €128.31 | €131.40 |
| March 2022 | €142.76 | €146.20 |
| February 2022 | €142.18 | €145.60 |
| January 2022 | €157.41 | €161.20 |
| December 2021 | €176.75 | €181 |
| November 2021 | €170.11 | €174.20 |
| October 2021 | €192.76 | €197.40 |
| September 2021 | €171.48 | €175.60 |
| August 2021 | €169.72 | €173.80 |
| July 2021 | €163.47 | €167.40 |
| June 2021 | €150.97 | €154.60 |
| May 2021 | €148.04 | €151.60 |
| April 2021 | €139.76 | €144.60 |
| March 2021 | €120.43 | €124.60 |
| February 2021 | €114.44 | €118.40 |
| January 2021 | €108.25 | €112 |
| December 2020 | €115.98 | €120 |
| November 2020 | €115.40 | €119.40 |
| October 2020 | €85.54 | €88.50 |
| September 2020 | €100.33 | €103.80 |
| August 2020 | €102.26 | €105.80 |
| July 2020 | €97.04 | €100.40 |
| June 2020 | €107.28 | €111 |
| May 2020 | €97.62 | €101 |
| April 2020 | €89.98 | €93.10 |
| March 2020 | €75.20 | €77.80 |
| February 2020 | €128.55 | €133 |
| January 2020 | €149.81 | €155 |
| December 2019 | €143.05 | €148 |
| November 2019 | €117.34 | €121.40 |
| October 2019 | €108.44 | €112.20 |
| September 2019 | €97.81 | €101.20 |
| August 2019 | €104.19 | €107.80 |
| July 2019 | €117.14 | €121.20 |
| June 2019 | €114.63 | €118.60 |
| May 2019 | €112.70 | €116.60 |
| April 2019 | €110.77 | €119 |
| March 2019 | €93.08 | €100 |
| February 2019 | €85.64 | €92 |
| January 2019 | €82.57 | €88.70 |
| December 2018 | €75.86 | €81.50 |
| November 2018 | €88.15 | €94.70 |
| October 2018 | €92.53 | €99.40 |
| September 2018 | €91.41 | €98.20 |
| August 2018 | €92.15 | €99 |
| July 2018 | €86.20 | €92.60 |
| June 2018 | €84.89 | €91.20 |
| May 2018 | €86.85 | €93.30 |
| April 2018 | €81.03 | €90.70 |
| March 2018 | €81.48 | €91.20 |
| February 2018 | €76.47 | €85.60 |
| January 2018 | €73.97 | €82.80 |
| December 2017 | €69.04 | €77.28 |
| November 2017 | €67.66 | €75.74 |
| October 2017 | €70 | €78.35 |
| September 2017 | €69.44 | €77.73 |
| August 2017 | €68.34 | €76.49 |
| July 2017 | €69.76 | €78.09 |
| June 2017 | €67.27 | €75.30 |
| May 2017 | €71.50 | €80.03 |
| April 2017 | €65.86 | €77 |
| March 2017 | €64.79 | €75.75 |
| February 2017 | €65.41 | €76.48 |
| January 2017 | €63.82 | €74.62 |
| December 2016 | €63.26 | €73.96 |
| November 2016 | €59.98 | €70.13 |
| October 2016 | €62.40 | €72.96 |
| September 2016 | €54.13 | €63.29 |
| August 2016 | €56.16 | €65.66 |
| July 2016 | €58.22 | €68.07 |
| June 2016 | €47.42 | €55.44 |
| May 2016 | €54.46 | €63.68 |
| April 2016 | €53.63 | €66.15 |
| March 2016 | €54.35 | €67.04 |
| February 2016 | €50.74 | €62.59 |
| January 2016 | €54.16 | €66.81 |
| December 2015 | €63.21 | €75.36 |
| November 2015 | €59.12 | €72.92 |
| October 2015 | €63.40 | €78.20 |
| September 2015 | €64.58 | €79.66 |
| August 2015 | €67.15 | €82.83 |
| July 2015 | €72.06 | €88.88 |
| June 2015 | €64.18 | €79.17 |
| May 2015 | €64.28 | €79.29 |
| April 2015 | €59.03 | €75.88 |
| March 2015 | €57.89 | €74.42 |
| February 2015 | €53.46 | €68.72 |
| January 2015 | €50.84 | €65.36 |
| December 2014 | €49.75 | €61.81 |
| November 2014 | €48.04 | €61.75 |
| October 2014 | €44.01 | €56.57 |
| September 2014 | €42.67 | €54.85 |
| August 2014 | €43.02 | €55.30 |
| July 2014 | €42.06 | €54.07 |
| June 2014 | €43.24 | €55.59 |
| May 2014 | €48.08 | €61.81 |
| April 2014 | €46.29 | €62.18 |
| March 2014 | €47.36 | €63.62 |
| February 2014 | €48.34 | €64.94 |
| January 2014 | €44.82 | €60.20 |
| December 2013 | €42.54 | €55.23 |
| November 2013 | €36.50 | €49.04 |
| October 2013 | €36.08 | €48.46 |
| September 2013 | €36.49 | €49.02 |
| August 2013 | €33.96 | €45.62 |
| July 2013 | €33.67 | €45.22 |
| June 2013 | €33.54 | €45.06 |
| May 2013 | €37.53 | €50.41 |
| April 2013 | €31.74 | €45.30 |
| March 2013 | €30.15 | €41.59 |
| February 2013 | €27.34 | €39.02 |
| January 2013 | €29.76 | €42.47 |
| December 2012 | €31.10 | €42.90 |
| November 2012 | €25.65 | €36.60 |
| October 2012 | €24.86 | €35.48 |
| September 2012 | €24.41 | €34.84 |
| August 2012 | €24.20 | €34.54 |
| July 2012 | €24.09 | €34.38 |
| June 2012 | €24.78 | €35.37 |
| May 2012 | €22.99 | €35.66 |
| April 2012 | €23.40 | €36.29 |
| March 2012 | €22.19 | €34.42 |
| February 2012 | €20.33 | €31.53 |
| January 2012 | €19.29 | €29.91 |
| December 2011 | €17.06 | €26.45 |
| November 2011 | €17.25 | €26.75 |
| October 2011 | €18.29 | €28.36 |
| September 2011 | €16.52 | €25.62 |
| August 2011 | €16.01 | €24.83 |
| July 2011 | €21.12 | €32.76 |
| June 2011 | €18.18 | €28.18 |
| May 2011 | €19.33 | €29.98 |
| April 2011 | €19.88 | €32.52 |
| March 2011 | €19.96 | €32.66 |
| February 2011 | €21.18 | €34.65 |
| January 2011 | €20.75 | €33.94 |
| December 2010 | €17.58 | €28.76 |
| November 2010 | €16.88 | €27.62 |
| October 2010 | €16.19 | €26.48 |
| September 2010 | €15.40 | €25.20 |
| August 2010 | €13.19 | €21.58 |
| July 2010 | €13.62 | €22.28 |
| June 2010 | €12.96 | €21.20 |
| May 2010 | €11.53 | €18.86 |
| April 2010 | €11.92 | €21 |
| March 2010 | €10.62 | €18.71 |
| February 2010 | €9.64 | €16.99 |
| January 2010 | €9.64 | €16.99 |
| December 2009 | €9.42 | €16.60 |
| November 2009 | €7.42 | €13.07 |
| October 2009 | €7.42 | €13.07 |
| September 2009 | €7.30 | €12.87 |
| August 2009 | €7.31 | €12.89 |
| July 2009 | €6.24 | €11 |
| June 2009 | €6.10 | €10.75 |
| May 2009 | €6.09 | €10.74 |
| April 2009 | €6.04 | €10.65 |
| March 2009 | €5.43 | €9.57 |
| February 2009 | €4.07 | €7.17 |
| January 2009 | €4.38 | €7.46 |
| December 2008 | €4.87 | €8.30 |
| November 2008 | €4.90 | €8.63 |
| October 2008 | €4.77 | €8.40 |
| September 2008 | €7.38 | €13 |
| August 2008 | €7.24 | €12.75 |
| July 2008 | €6.83 | €12.03 |
| June 2008 | €6.87 | €12.10 |
| May 2008 | €8.38 | €14.77 |
| April 2008 | €8.47 | €14.93 |
| March 2008 | €8.47 | €14.93 |
| February 2008 | €7.82 | €13.79 |
| January 2008 | €7.64 | €13.46 |
| December 2007 | €9.83 | €16.75 |
| November 2007 | €11.05 | €19.47 |
| October 2007 | €11.75 | €20.70 |
| September 2007 | €11.52 | €20.30 |
| August 2007 | €11.63 | €20.50 |
| July 2007 | €13.79 | €24.30 |
| June 2007 | €11.35 | €20 |
| May 2007 | €11.35 | €20 |
| April 2007 | €12.46 | €21.95 |
| March 2007 | €10.72 | €18.90 |
| February 2007 | €9.76 | €17.20 |
| January 2007 | €9.08 | €16.01 |
| December 2006 | €8.74 | €15.40 |
| November 2006 | €7.55 | €13.30 |
| October 2006 | €7.20 | €12.69 |
| September 2006 | €5.65 | €9.95 |
| August 2006 | €5.73 | €10.10 |
| July 2006 | €5.96 | €10.51 |
| June 2006 | €5.46 | €9.62 |
| May 2006 | €5.34 | €9.42 |
| April 2006 | €6.52 | €11.50 |
| March 2006 | €6.51 | €11.48 |
| February 2006 | €6.52 | €11.50 |
| January 2006 | €5.07 | €8.93 |
| December 2005 | €3.69 | €6.50 |
| November 2005 | €3.64 | €6.41 |
| October 2005 | €3.88 | €6.84 |
| September 2005 | €3.83 | €6.75 |
| August 2005 | €3.82 | €6.74 |
| July 2005 | €4.05 | €7.13 |
| June 2005 | €3.40 | €6 |
| May 2005 | €3.49 | €6.15 |
| April 2005 | €3.29 | €5.80 |
| March 2005 | €3.66 | €6.45 |
| February 2005 | €2.39 | €4.22 |
| January 2005 | €2.39 | €4.22 |
| December 2004 | €2.37 | €4.17 |
| November 2004 | €2.60 | €4.58 |
| October 2004 | €2.60 | €4.58 |
| September 2004 | €2.60 | €4.58 |
| August 2004 | €2.60 | €4.58 |
| July 2004 | €2.89 | €5.09 |
| June 2004 | €2.89 | €5.09 |
| May 2004 | €2.92 | €5.15 |
| April 2004 | €3.16 | €5.57 |
| March 2004 | €3.30 | €5.82 |
| February 2004 | €3.31 | €5.84 |
| January 2004 | €3.34 | €5.89 |
| December 2003 | €3.25 | €5.73 |
| November 2003 | €3.29 | €5.80 |
| October 2003 | €2.72 | €4.80 |
| September 2003 | €2.72 | €4.80 |
| August 2003 | €3.23 | €5.70 |
| July 2003 | €3.15 | €5.55 |
| June 2003 | €3.18 | €5.60 |
| May 2003 | €2.33 | €4.10 |
| April 2003 | €2.33 | €4.10 |
| March 2003 | €2.21 | €3.90 |
| February 2003 | €2.78 | €4.90 |
| January 2003 | €3.30 | €5.81 |
| December 2002 | €3.12 | €5.50 |
| November 2002 | €3.12 | €5.50 |
| October 2002 | €3.12 | €5.50 |
| September 2002 | €7.18 | €12.65 |
| August 2002 | €7.18 | €12.65 |
| July 2002 | €10.33 | €18.20 |
| June 2002 | €10.33 | €18.20 |
| May 2002 | €10.16 | €17.90 |
| April 2002 | €9.68 | €17.05 |
| March 2002 | €9.99 | €17.60 |
| February 2002 | €9.59 | €16.90 |
| January 2002 | €9.59 | €16.90 |
| December 2001 | €10.04 | €17.70 |
| November 2001 | €10.36 | €18.25 |
| October 2001 | €10.21 | €18 |
| September 2001 | €6.70 | €11.80 |
| August 2001 | €10.33 | €18.20 |
| July 2001 | €10.50 | €18.50 |
| June 2001 | €13.05 | €23 |
| May 2001 | €12.99 | €22.90 |
| April 2001 | €12.77 | €22.50 |
| March 2001 | €10.21 | €18 |
| February 2001 | €13.45 | €23.70 |
| January 2001 | €13.16 | €23.20 |
| December 2000 | €12.77 | €22.50 |
| November 2000 | €13.34 | €23.50 |
| October 2000 | €15.89 | €28 |
| September 2000 | €16.17 | €28.50 |
| August 2000 | €15.60 | €27.50 |
| July 2000 | €15.04 | €26.50 |
| June 2000 | €12.27 | €21.62 |
| May 2000 | €9.93 | €17.50 |
| April 2000 | €10.10 | €17.80 |
| March 2000 | €9.93 | €17.50 |
| February 2000 | €10.10 | €17.80 |
| January 2000 | €8.17 | €14.40 |
AAD.BE
Price: €109.20
52 week price:
Dividend Yield: 6.12%
5-year range yield:
Forward Dividend Yield: 4.12%
Dividend Per Share: 4.50 EUR
Exchange: BER
Market Capitalization: 992.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 3