Amadeus Fire AG (AAD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.95822456865 | 76.599999 | 79.7 | 76.599999 | 1963 | 78.86870779 | DE |
| 4 | 0.899999 | 1.16580181347 | 77.2 | 79.7 | 74.099999 | 1929 | 76.97894672 | DE |
| 12 | -9.500001 | -10.84475 | 87.6 | 88.5 | 74.099999 | 1860 | 79.18098178 | DE |
| 26 | -28.500001 | -26.7354606004 | 106.6 | 108.4 | 74.099999 | 1338 | 85.09516041 | DE |
| 52 | -38.500001 | -33.0188687822 | 116.6 | 127.4 | 74.099999 | 1146 | 96.94153675 | DE |
| 156 | -92.100001 | -54.1128090482 | 170.2 | 175.8 | 74.099999 | 3521 | 120.9932083 | DE |
| 260 | -69.900001 | -47.2297304054 | 148 | 206.5 | 68.8 | 7040 | 119.16856739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732656420 | 76.5 | -2.5 | -3.16 | 78 | 78 | 76.099999 | 907 |
| 1732570020 | 79 | 2.4 | 3.13 | 77 | 79 | 77 | 846 |
| 1732310820 | 76.599999 | 0.2 | 0.26 | 76.7 | 77.599999 | 76.5 | 1120 |
| 1732224420 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 74.8 | 1569 |
| 1732138020 | 76.4 | -0.4 | -0.52 | 76.8 | 78 | 75.7 | 1427 |
| 1732051620 | 76.8 | 0.8 | 1.05 | 76 | 76.8 | 74.8 | 1367 |
| 1731965220 | 76 | -2.1 | -2.69 | 78.7 | 78.7 | 75.3 | 2267 |
| 1731705960 | 78.099999 | -2.6 | -3.22 | 80.7 | 80.7 | 78 | 1510 |
| 1731619560 | 80.7 | -4.3 | -5.06 | 84.599999 | 84.599999 | 80 | 1206 |
| 1731533160 | 85 | 1 | 1.19 | 84.8 | 85.3 | 84 | 934 |
| 1731446820 | 84 | -0.6 | -0.71 | 84.2 | 85.4 | 83.3 | 1332 |
| 1731360420 | 84.599999 | 0 | 0.00 | 84.9 | 85.099999 | 83.7 | 1617 |
| 1731101220 | 84.599999 | 0.3 | 0.36 | 84.2 | 84.599999 | 83.5 | 757 |
| 1731014760 | 84.3 | 3.6 | 4.46 | 81.5 | 84.3 | 80.7 | 1893 |
| 1730928360 | 80.7 | -2.9 | -3.47 | 84.4 | 84.7 | 80.7 | 1323 |
| 1730841960 | 83.599999 | 3.9 | 4.89 | 79.599999 | 84.5 | 79.599999 | 1947 |
| 1730755560 | 79.7 | 0.5 | 0.63 | 79.2 | 80.2 | 79 | 2227 |
| 1730496360 | 79.2 | 0.2 | 0.25 | 78.9 | 79.2 | 77.7 | 370 |
| 1730409960 | 79 | 2.2 | 2.86 | 76.7 | 79 | 76.2 | 1731 |
| 1730323560 | 76.8 | -2.7 | -3.40 | 79.2 | 79.2 | 76.8 | 4000 |
| 1730237160 | 79.5 | -1.3 | -1.61 | 80.099999 | 81.099999 | 78.7 | 2604 |
| 1730150760 | 80.8 | -0.3 | -0.37 | 82.099999 | 82.2 | 79.7 | 2472 |
| 1729888020 | 81.099999 | -0.4 | -0.49 | 81.8 | 82 | 80.099999 | 1202 |
| 1729801560 | 81.5 | 0.5 | 0.62 | 80.5 | 82 | 79.099999 | 1528 |
| 1729715160 | 81 | 0.1 | 0.12 | 80.9 | 81 | 78.7 | 3268 |
| 1729628760 | 80.9 | 0.1 | 0.12 | 80.5 | 81.099999 | 78.5 | 4095 |
| 1729542360 | 80.8 | -2.3 | -2.77 | 83 | 83.8 | 79.9 | 2921 |
| 1729283160 | 83.099999 | -4.5 | -5.14 | 87.6 | 88.5 | 78.3 | 7405 |
| 1729196760 | 87.6 | -0.7 | -0.79 | 88.3 | 89 | 87.5 | 828 |
| 1729110360 | 88.3 | -0.8 | -0.90 | 89.2 | 89.2 | 87.5 | 2284 |
| 1729023960 | 89.1 | -1 | -1.11 | 90.1 | 90.3 | 88.8 | 1563 |
| 1728937620 | 90.1 | -0.2 | -0.22 | 90.3 | 91.5 | 90.1 | 1098 |
| 1728678360 | 90.3 | -2.4 | -2.59 | 93 | 93.2 | 90.3 | 384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
