Skip to main content
logo
Amadeus FiRe AG (LON:0DK9)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.89
-0.52 (-2.22%)
At close: Jun 4, 2026

LON:0DK9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202622.1023.2022.6522.8922.89-2.22%5,057
Jun 3, 202623.6324.5023.0023.4123.41-4.85%6,003
Jun 2, 202622.6525.7523.7024.6024.60-2.23%5,092
Jun 1, 202624.4025.5024.6025.1625.160.17%5,064
May 29, 202625.1325.4524.9025.1225.12-0.70%5,575
May 28, 202625.4826.2524.7025.3025.30-1.19%6,445
May 27, 202625.9325.9525.4525.6025.60-0.39%1,799
May 26, 202625.4325.8025.3025.7025.700.59%136
May 25, 202626.1026.5025.3025.5525.55-1.26%29
May 22, 202626.3526.6525.5025.8825.88-0.64%5,053
May 21, 202625.5326.5025.6026.0426.044.20%6,224
May 20, 202624.1525.1524.2024.9924.991.15%5,122
May 19, 202624.4025.0523.7024.7124.713.67%5,092
May 18, 202622.6024.6022.5523.8323.834.19%5,213
May 15, 202622.9023.2022.2522.8822.880.55%5,491
May 14, 202623.1323.2522.4522.7522.750.22%159
May 13, 202623.7324.0522.7022.7022.70-4.42%222
May 12, 202624.6024.5523.6523.7523.75-0.21%485
May 11, 202624.7524.8523.5023.8023.80-3.64%582
May 8, 202623.7825.0023.7524.7024.701.86%151
May 7, 202623.6824.2522.0524.2524.251.46%202
May 6, 202624.2524.7023.6023.9023.901.06%70
May 5, 202623.7323.9523.6023.6523.65-4.64%262
May 4, 202624.7024.8024.3024.8024.802.90%175
Apr 30, 202623.5324.0022.6424.1024.102.55%5,942
Apr 29, 202623.6323.5523.5023.5023.501.08%3,025
Apr 28, 202624.0523.7023.2523.2523.25-3.33%923
Apr 27, 202623.9324.1023.8524.0524.05-0.02%3,324
Apr 24, 202624.7024.8024.0024.0624.05-3.59%4,112
Apr 23, 202625.3825.3024.7524.9524.95-0.40%36
Apr 22, 202625.5825.7025.0525.0525.05-0.40%166
Apr 21, 202624.8525.1525.1525.1525.150.20%594
Apr 20, 202624.7525.1024.7025.1025.10-77
Apr 17, 202624.9525.6025.0025.1025.10-0.19%41,738
Apr 16, 202624.6025.4524.7025.1525.152.02%8,549
Apr 15, 202623.7324.7523.9524.6524.652.92%865
Apr 14, 202622.4023.9522.3523.9523.959.11%377
Apr 13, 202622.1522.3021.9521.9521.95-3.30%27
Apr 10, 202622.1523.0022.7022.7022.702.48%160
Apr 9, 202622.9522.4522.0522.1522.15-3.70%60
Apr 8, 202623.0824.0522.8523.0023.00-0.22%1,416
Apr 7, 202623.1823.4023.0523.0523.05-0.22%16
Apr 2, 202623.3823.1022.8523.1023.10-9.94%6
Apr 1, 202625.0325.6523.5525.6525.655.34%582
Mar 31, 202622.3024.3522.3524.3524.357.27%97
Mar 30, 202622.6522.7022.2022.7022.70-2.58%631
Mar 27, 202622.6523.3022.5523.3023.303.10%656
Mar 26, 202622.8022.8021.9522.6022.60-1.31%561
Mar 25, 202623.2323.5522.9022.9022.90-3.98%81
Mar 24, 202624.6024.6523.7523.8523.85-2.45%29