ATOSS Software AG (AOF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 12:45PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 235.50 | 241.50 | 235.50 | 239.50 | 239.50 | 58 |
| May 02, 2024 | 248.50 | 248.50 | 238.00 | 238.00 | 238.00 | 10 |
| May 02, 2024 | 3.37 Dividend | |||||
| Apr 30, 2024 | 260.50 | 260.50 | 256.50 | 256.50 | 253.13 | - |
| Apr 29, 2024 | 253.50 | 259.50 | 253.50 | 258.00 | 254.61 | 51 |
| Apr 26, 2024 | 246.00 | 255.00 | 246.00 | 255.00 | 251.65 | 43 |
| Apr 25, 2024 | 242.00 | 247.00 | 240.50 | 247.00 | 243.75 | 126 |
| Apr 24, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 239.31 | - |
| Apr 23, 2024 | 240.50 | 242.50 | 240.50 | 240.50 | 237.34 | 19 |
| Apr 22, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 238.82 | 10 |
| Apr 19, 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 236.85 | 15 |
| Apr 18, 2024 | 245.00 | 245.00 | 242.50 | 242.50 | 239.31 | 10 |
| Apr 17, 2024 | 249.00 | 249.00 | 246.00 | 246.00 | 242.77 | - |
| Apr 16, 2024 | 245.50 | 250.00 | 245.00 | 250.00 | 246.72 | 5 |
| Apr 15, 2024 | 251.00 | 252.50 | 244.00 | 244.00 | 240.79 | 112 |
| Apr 12, 2024 | 262.00 | 262.50 | 258.50 | 258.50 | 255.10 | - |
| Apr 11, 2024 | 256.50 | 263.00 | 256.50 | 263.00 | 259.54 | 31 |
| Apr 10, 2024 | 255.50 | 256.50 | 255.50 | 256.00 | 252.64 | 27 |
| Apr 09, 2024 | 258.50 | 258.50 | 254.50 | 254.50 | 251.16 | 60 |
| Apr 08, 2024 | 257.00 | 261.50 | 257.00 | 259.50 | 256.09 | 69 |
| Apr 05, 2024 | 255.50 | 256.00 | 254.50 | 254.50 | 251.16 | 40 |
| Apr 04, 2024 | 257.50 | 259.00 | 257.50 | 259.00 | 255.60 | - |
| Apr 03, 2024 | 261.50 | 261.50 | 258.00 | 258.00 | 254.61 | - |
| Apr 02, 2024 | 272.50 | 272.50 | 261.00 | 264.00 | 260.53 | 95 |
| Mar 28, 2024 | 272.00 | 276.50 | 272.00 | 275.00 | 271.39 | 31 |
| Mar 27, 2024 | 272.50 | 275.50 | 272.50 | 272.50 | 268.92 | 63 |
| Mar 26, 2024 | 271.00 | 274.00 | 268.00 | 273.50 | 269.91 | 124 |
| Mar 25, 2024 | 266.50 | 270.50 | 265.00 | 270.50 | 266.95 | 27 |
| Mar 22, 2024 | 269.00 | 272.00 | 269.00 | 271.50 | 267.93 | 2 |
| Mar 21, 2024 | 268.50 | 272.00 | 267.00 | 272.00 | 268.43 | 18 |
| Mar 20, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 262.51 | - |
| Mar 19, 2024 | 268.50 | 268.50 | 266.50 | 267.00 | 263.49 | - |
| Mar 18, 2024 | 267.50 | 273.00 | 267.50 | 270.00 | 266.45 | 19 |
| Mar 15, 2024 | 268.00 | 271.00 | 266.00 | 271.00 | 267.44 | 1 |
| Mar 14, 2024 | 270.00 | 270.00 | 269.00 | 269.00 | 265.47 | 26 |
| Mar 13, 2024 | 269.00 | 271.50 | 269.00 | 269.50 | 265.96 | 11 |
| Mar 12, 2024 | 259.00 | 268.50 | 259.00 | 268.50 | 264.97 | 55 |
| Mar 11, 2024 | 262.50 | 262.50 | 261.50 | 261.50 | 258.06 | 84 |
| Mar 08, 2024 | 262.00 | 263.00 | 262.00 | 262.00 | 258.56 | 38 |
| Mar 07, 2024 | 259.50 | 264.50 | 259.50 | 264.50 | 261.02 | 20 |
| Mar 06, 2024 | 256.00 | 260.50 | 255.50 | 255.50 | 252.14 | 32 |
| Mar 05, 2024 | 251.50 | 259.50 | 251.50 | 255.00 | 251.65 | 54 |
| Mar 04, 2024 | 250.00 | 253.50 | 246.00 | 253.50 | 250.17 | 3 |
| Mar 01, 2024 | 240.50 | 240.50 | 236.50 | 236.50 | 233.39 | 3 |
| Feb 29, 2024 | 233.00 | 241.00 | 233.00 | 238.00 | 234.87 | 88 |
| Feb 28, 2024 | 228.50 | 234.00 | 228.50 | 234.00 | 230.93 | 193 |
| Feb 27, 2024 | 227.50 | 232.50 | 227.50 | 232.50 | 229.45 | - |
| Feb 26, 2024 | 232.50 | 237.00 | 227.50 | 227.50 | 224.51 | 45 |
| Feb 23, 2024 | 240.00 | 240.00 | 239.00 | 239.00 | 235.86 | 20 |
| Feb 22, 2024 | 237.00 | 238.00 | 237.00 | 238.00 | 234.87 | - |
| Feb 21, 2024 | 240.50 | 240.50 | 239.00 | 239.00 | 235.86 | - |
| Feb 20, 2024 | 241.00 | 241.00 | 240.00 | 240.50 | 237.34 | 100 |
| Feb 19, 2024 | 249.50 | 249.50 | 244.50 | 244.50 | 241.29 | 42 |
| Feb 16, 2024 | 246.00 | 247.00 | 246.00 | 247.00 | 243.75 | - |
| Feb 15, 2024 | 248.50 | 248.50 | 247.00 | 247.00 | 243.75 | - |
| Feb 14, 2024 | 248.50 | 251.50 | 248.50 | 251.50 | 248.20 | 9 |
| Feb 13, 2024 | 251.50 | 253.50 | 246.50 | 246.50 | 243.26 | 54 |
| Feb 12, 2024 | 255.50 | 255.50 | 251.00 | 251.00 | 247.70 | 86 |
| Feb 09, 2024 | 251.00 | 253.50 | 251.00 | 253.50 | 250.17 | 9 |
| Feb 08, 2024 | 243.50 | 251.50 | 243.50 | 251.50 | 248.20 | - |
| Feb 07, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 242.27 | - |
| Feb 06, 2024 | 241.00 | 247.00 | 239.00 | 247.00 | 243.75 | 20 |
| Feb 05, 2024 | 241.50 | 244.50 | 241.50 | 244.50 | 241.29 | - |
| Feb 02, 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 244.25 | - |
| Feb 01, 2024 | 250.50 | 255.50 | 250.00 | 250.00 | 246.72 | 15 |
| Jan 31, 2024 | 247.00 | 257.00 | 247.00 | 257.00 | 253.62 | 25 |
| Jan 30, 2024 | 239.50 | 246.00 | 239.50 | 246.00 | 242.77 | - |
| Jan 29, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 234.38 | 3 |
| Jan 26, 2024 | 238.50 | 242.00 | 238.50 | 242.00 | 238.82 | 148 |
| Jan 25, 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 238.82 | 58 |
| Jan 24, 2024 | 240.50 | 240.50 | 239.00 | 240.00 | 236.85 | 162 |
| Jan 23, 2024 | 235.00 | 236.50 | 235.00 | 236.50 | 233.39 | - |
| Jan 22, 2024 | 224.50 | 227.50 | 224.00 | 227.50 | 224.51 | 10 |
| Jan 19, 2024 | 218.00 | 221.50 | 218.00 | 221.50 | 218.59 | 34 |
| Jan 18, 2024 | 216.00 | 219.50 | 215.50 | 215.50 | 212.67 | 2 |
| Jan 17, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.21 | - |
| Jan 16, 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 214.15 | 50 |
| Jan 15, 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 218.10 | 95 |
| Jan 12, 2024 | 211.00 | 221.00 | 211.00 | 221.00 | 218.10 | 33 |
| Jan 11, 2024 | 210.50 | 211.00 | 210.50 | 211.00 | 208.23 | - |
| Jan 10, 2024 | 209.50 | 211.00 | 209.50 | 211.00 | 208.23 | - |
| Jan 09, 2024 | 205.50 | 207.00 | 205.00 | 207.00 | 204.28 | 95 |
| Jan 08, 2024 | 195.20 | 203.00 | 195.20 | 203.00 | 200.33 | - |
| Jan 05, 2024 | 197.40 | 197.40 | 195.80 | 195.80 | 193.23 | 230 |
| Jan 04, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 197.87 | - |
| Jan 03, 2024 | 201.50 | 205.50 | 201.50 | 205.50 | 202.80 | 7 |
| Jan 02, 2024 | 209.50 | 210.00 | 204.50 | 204.50 | 201.81 | 24 |
| Dec 29, 2023 | 209.50 | 209.50 | 209.50 | 209.50 | 206.75 | - |
| Dec 28, 2023 | 211.00 | 212.50 | 211.00 | 211.00 | 208.23 | 75 |
| Dec 27, 2023 | 210.50 | 211.00 | 210.00 | 210.50 | 207.73 | 13 |
| Dec 22, 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 212.18 | - |
| Dec 21, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 213.66 | - |
| Dec 20, 2023 | 217.00 | 219.50 | 217.00 | 219.50 | 216.62 | 5 |
| Dec 19, 2023 | 215.00 | 216.50 | 215.00 | 216.50 | 213.66 | 15 |
| Dec 18, 2023 | 221.00 | 221.00 | 215.00 | 215.00 | 212.18 | 82 |
| Dec 15, 2023 | 208.50 | 215.00 | 208.50 | 215.00 | 212.18 | 110 |
| Dec 14, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 213.16 | - |
| Dec 13, 2023 | 215.50 | 215.50 | 215.50 | 215.50 | 212.67 | - |
| Dec 12, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 213.16 | - |
| Dec 11, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 213.66 | 80 |
| *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.