ATOSS Software SE (AOF.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 01:34PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 225.00 | 233.50 | 225.00 | 232.00 | 232.00 | 2,608 |
| Jun 19, 2024 | 228.50 | 228.50 | 223.00 | 223.00 | 223.00 | 4,098 |
| Jun 18, 2024 | 228.50 | 232.50 | 224.00 | 229.50 | 229.50 | 8,660 |
| Jun 17, 2024 | 236.50 | 238.00 | 226.50 | 228.00 | 228.00 | 6,002 |
| Jun 14, 2024 | 234.00 | 237.50 | 232.00 | 234.00 | 234.00 | 4,866 |
| Jun 13, 2024 | 237.50 | 238.50 | 231.50 | 231.50 | 231.50 | 3,155 |
| Jun 12, 2024 | 230.50 | 238.00 | 228.00 | 235.00 | 235.00 | 4,254 |
| Jun 11, 2024 | 233.00 | 235.00 | 229.50 | 231.50 | 231.50 | 4,345 |
| Jun 10, 2024 | 236.00 | 236.00 | 231.00 | 231.50 | 231.50 | 2,740 |
| Jun 07, 2024 | 238.50 | 240.50 | 232.00 | 236.00 | 236.00 | 6,675 |
| Jun 06, 2024 | 234.00 | 238.00 | 232.50 | 237.00 | 237.00 | 12,154 |
| Jun 05, 2024 | 228.50 | 232.00 | 226.50 | 232.00 | 232.00 | 2,507 |
| Jun 04, 2024 | 229.50 | 233.00 | 228.50 | 231.00 | 231.00 | 5,780 |
| Jun 03, 2024 | 234.50 | 234.50 | 228.00 | 231.00 | 231.00 | 9,349 |
| May 31, 2024 | 229.00 | 232.50 | 223.50 | 232.50 | 232.50 | 12,418 |
| May 30, 2024 | 231.00 | 232.00 | 229.00 | 230.50 | 230.50 | 3,534 |
| May 29, 2024 | 234.50 | 236.00 | 230.50 | 232.00 | 232.00 | 5,197 |
| May 28, 2024 | 242.00 | 242.50 | 228.00 | 232.50 | 232.50 | 7,832 |
| May 27, 2024 | 241.00 | 242.50 | 237.00 | 240.00 | 240.00 | 3,525 |
| May 24, 2024 | 239.50 | 240.50 | 237.50 | 240.50 | 240.50 | 1,710 |
| May 23, 2024 | 242.00 | 244.00 | 240.00 | 240.50 | 240.50 | 1,585 |
| May 22, 2024 | 243.50 | 245.00 | 241.00 | 243.00 | 243.00 | 3,194 |
| May 21, 2024 | 243.50 | 248.00 | 243.50 | 244.50 | 244.50 | 2,870 |
| May 20, 2024 | 245.50 | 247.00 | 243.50 | 245.00 | 245.00 | 1,918 |
| May 17, 2024 | 243.50 | 247.00 | 236.50 | 245.00 | 245.00 | 8,244 |
| May 16, 2024 | 252.00 | 254.00 | 244.00 | 244.50 | 244.50 | 4,341 |
| May 15, 2024 | 247.50 | 251.50 | 246.50 | 251.50 | 251.50 | 3,055 |
| May 14, 2024 | 245.50 | 248.00 | 244.50 | 246.00 | 246.00 | 4,272 |
| May 13, 2024 | 246.50 | 247.50 | 246.00 | 246.50 | 246.50 | 5,509 |
| May 10, 2024 | 246.50 | 247.00 | 245.00 | 246.00 | 246.00 | 3,039 |
| May 09, 2024 | 241.00 | 245.50 | 240.50 | 245.50 | 245.50 | 2,888 |
| May 08, 2024 | 244.50 | 246.50 | 240.00 | 242.00 | 242.00 | 3,574 |
| May 07, 2024 | 243.00 | 246.00 | 243.00 | 243.50 | 243.50 | 2,848 |
| May 06, 2024 | 244.00 | 244.50 | 240.00 | 241.00 | 241.00 | 3,062 |
| May 03, 2024 | 239.00 | 243.00 | 236.50 | 242.00 | 242.00 | 5,143 |
| May 02, 2024 | 249.50 | 250.50 | 238.00 | 238.00 | 238.00 | 4,927 |
| May 02, 2024 | 3.37 Dividend | |||||
| Apr 30, 2024 | 260.50 | 260.50 | 252.00 | 252.00 | 248.63 | 5,625 |
| Apr 29, 2024 | 258.50 | 262.00 | 256.00 | 260.00 | 256.52 | 6,016 |
| Apr 26, 2024 | 247.50 | 256.00 | 245.00 | 256.00 | 252.58 | 7,385 |
| Apr 25, 2024 | 242.00 | 247.50 | 240.50 | 245.50 | 242.22 | 5,645 |
| Apr 24, 2024 | 242.50 | 242.50 | 238.00 | 239.50 | 236.30 | 4,746 |
| Apr 23, 2024 | 241.50 | 243.50 | 240.00 | 242.00 | 238.76 | 3,172 |
| Apr 22, 2024 | 241.50 | 242.00 | 239.00 | 240.00 | 236.79 | 3,090 |
| Apr 19, 2024 | 245.00 | 245.00 | 238.00 | 240.00 | 236.79 | 5,095 |
| Apr 18, 2024 | 244.00 | 248.00 | 242.50 | 247.50 | 244.19 | 4,194 |
| Apr 17, 2024 | 248.00 | 254.00 | 245.00 | 246.00 | 242.71 | 5,221 |
| Apr 16, 2024 | 246.50 | 250.50 | 243.00 | 250.50 | 247.15 | 5,183 |
| Apr 15, 2024 | 253.00 | 253.00 | 248.50 | 250.00 | 246.66 | 6,846 |
| Apr 12, 2024 | 265.50 | 265.50 | 252.00 | 252.00 | 248.63 | 1,599 |
| Apr 11, 2024 | 260.00 | 264.50 | 258.50 | 262.00 | 258.50 | 3,084 |
| Apr 10, 2024 | 256.50 | 260.00 | 254.50 | 258.50 | 255.04 | 6,142 |
| Apr 09, 2024 | 257.00 | 258.00 | 251.00 | 255.00 | 251.59 | 6,942 |
| Apr 08, 2024 | 256.50 | 262.00 | 256.50 | 258.00 | 254.55 | 5,082 |
| Apr 05, 2024 | 255.00 | 258.00 | 252.00 | 256.50 | 253.07 | 10,630 |
| Apr 04, 2024 | 258.00 | 261.00 | 257.00 | 258.50 | 255.04 | 4,075 |
| Apr 03, 2024 | 261.50 | 261.50 | 257.50 | 259.50 | 256.03 | 2,729 |
| Apr 02, 2024 | 274.00 | 274.00 | 261.50 | 261.50 | 258.00 | 6,758 |
| Mar 28, 2024 | 275.00 | 278.50 | 271.00 | 274.00 | 270.34 | 5,186 |
| Mar 27, 2024 | 271.00 | 276.00 | 270.50 | 272.50 | 268.86 | 4,732 |
| Mar 26, 2024 | 270.00 | 274.00 | 268.50 | 273.50 | 269.84 | 3,275 |
| Mar 25, 2024 | 268.00 | 271.00 | 266.50 | 268.50 | 264.91 | 2,434 |
| Mar 22, 2024 | 270.00 | 273.50 | 267.00 | 268.00 | 264.42 | 2,688 |
| Mar 21, 2024 | 270.00 | 271.50 | 263.50 | 271.50 | 267.87 | 4,128 |
| Mar 20, 2024 | 264.00 | 273.00 | 262.50 | 267.00 | 263.43 | 11,040 |
| Mar 19, 2024 | 269.00 | 270.50 | 260.00 | 265.00 | 261.46 | 5,699 |
| Mar 18, 2024 | 270.50 | 273.00 | 266.00 | 269.50 | 265.90 | 3,891 |
| Mar 15, 2024 | 268.50 | 272.50 | 267.50 | 267.50 | 263.92 | 14,845 |
| Mar 14, 2024 | 272.00 | 272.00 | 266.00 | 269.00 | 265.40 | 4,324 |
| Mar 13, 2024 | 270.00 | 273.00 | 269.00 | 270.00 | 266.39 | 4,895 |
| Mar 12, 2024 | 263.00 | 271.50 | 263.00 | 270.00 | 266.39 | 8,062 |
| Mar 11, 2024 | 258.50 | 263.50 | 256.00 | 262.00 | 258.50 | 4,255 |
| Mar 08, 2024 | 265.00 | 265.00 | 258.50 | 260.50 | 257.02 | 5,759 |
| Mar 07, 2024 | 261.50 | 265.00 | 259.00 | 263.50 | 259.98 | 3,990 |
| Mar 06, 2024 | 259.00 | 262.00 | 254.00 | 261.50 | 258.00 | 5,029 |
| Mar 05, 2024 | 253.50 | 262.00 | 253.50 | 257.50 | 254.06 | 10,019 |
| Mar 04, 2024 | 249.50 | 254.50 | 249.50 | 253.00 | 249.62 | 3,447 |
| Mar 01, 2024 | 240.00 | 248.00 | 237.00 | 247.00 | 243.70 | 6,526 |
| Feb 29, 2024 | 233.00 | 239.00 | 233.00 | 239.00 | 235.80 | 10,930 |
| Feb 28, 2024 | 230.00 | 235.00 | 230.00 | 234.00 | 230.87 | 5,753 |
| Feb 27, 2024 | 230.00 | 234.50 | 226.50 | 232.00 | 228.90 | 9,952 |
| Feb 26, 2024 | 235.50 | 239.00 | 233.50 | 236.00 | 232.84 | 7,789 |
| Feb 23, 2024 | 240.00 | 240.00 | 237.00 | 237.00 | 233.83 | 1,893 |
| Feb 22, 2024 | 241.00 | 242.00 | 238.00 | 241.00 | 237.78 | 2,831 |
| Feb 21, 2024 | 240.00 | 241.00 | 236.00 | 238.50 | 235.31 | 3,774 |
| Feb 20, 2024 | 242.00 | 242.50 | 240.00 | 241.50 | 238.27 | 4,152 |
| Feb 19, 2024 | 249.50 | 249.50 | 242.50 | 244.00 | 240.74 | 2,578 |
| Feb 16, 2024 | 247.50 | 252.00 | 246.50 | 251.00 | 247.64 | 3,236 |
| Feb 15, 2024 | 249.50 | 249.50 | 245.00 | 247.00 | 243.70 | 3,105 |
| Feb 14, 2024 | 249.00 | 251.50 | 248.50 | 249.00 | 245.67 | 2,048 |
| Feb 13, 2024 | 252.50 | 254.00 | 243.50 | 248.00 | 244.68 | 4,764 |
| Feb 12, 2024 | 253.00 | 255.00 | 251.50 | 252.50 | 249.12 | 3,922 |
| Feb 09, 2024 | 253.00 | 254.00 | 251.50 | 251.50 | 248.14 | 2,169 |
| Feb 08, 2024 | 244.00 | 252.50 | 244.00 | 252.50 | 249.12 | 5,867 |
| Feb 07, 2024 | 245.00 | 246.50 | 240.00 | 243.00 | 239.75 | 7,528 |
| Feb 06, 2024 | 241.50 | 245.50 | 239.00 | 245.50 | 242.22 | 5,640 |
| Feb 05, 2024 | 243.00 | 245.50 | 240.00 | 242.00 | 238.76 | 5,719 |
| Feb 02, 2024 | 249.50 | 249.50 | 242.50 | 243.50 | 240.24 | 6,157 |
| Feb 01, 2024 | 252.50 | 255.00 | 246.00 | 247.50 | 244.19 | 9,147 |
| Jan 31, 2024 | 255.00 | 258.50 | 252.00 | 255.00 | 251.59 | 16,892 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.