ATOSS Software AG (AOF.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 243.50 | 247.00 | 236.50 | 245.00 | 245.00 | 8,244 |
| 16 May 2024 | 252.00 | 254.00 | 244.00 | 244.50 | 244.50 | 4,341 |
| 15 May 2024 | 247.50 | 251.50 | 246.50 | 251.50 | 251.50 | 3,055 |
| 14 May 2024 | 245.50 | 248.00 | 244.50 | 246.00 | 246.00 | 4,272 |
| 13 May 2024 | 246.50 | 247.50 | 246.00 | 246.50 | 246.50 | 5,509 |
| 10 May 2024 | 246.50 | 247.00 | 245.00 | 246.00 | 246.00 | 3,039 |
| 09 May 2024 | 241.00 | 245.50 | 240.50 | 245.50 | 245.50 | 2,888 |
| 08 May 2024 | 244.50 | 246.50 | 240.00 | 242.00 | 242.00 | 3,574 |
| 07 May 2024 | 243.00 | 246.00 | 243.00 | 243.50 | 243.50 | 2,848 |
| 06 May 2024 | 244.00 | 244.50 | 240.00 | 241.00 | 241.00 | 3,062 |
| 03 May 2024 | 239.00 | 243.00 | 236.50 | 242.00 | 242.00 | 5,143 |
| 02 May 2024 | 249.50 | 250.50 | 238.00 | 238.00 | 238.00 | 4,927 |
| 02 May 2024 | 3.37 Dividend | |||||
| 30 Apr 2024 | 260.50 | 260.50 | 252.00 | 252.00 | 248.63 | 5,625 |
| 29 Apr 2024 | 258.50 | 262.00 | 256.00 | 260.00 | 256.52 | 6,016 |
| 26 Apr 2024 | 247.50 | 256.00 | 245.00 | 256.00 | 252.58 | 7,385 |
| 25 Apr 2024 | 242.00 | 247.50 | 240.50 | 245.50 | 242.22 | 5,645 |
| 24 Apr 2024 | 242.50 | 242.50 | 238.00 | 239.50 | 236.30 | 4,746 |
| 23 Apr 2024 | 241.50 | 243.50 | 240.00 | 242.00 | 238.76 | 3,172 |
| 22 Apr 2024 | 241.50 | 242.00 | 239.00 | 240.00 | 236.79 | 3,090 |
| 19 Apr 2024 | 245.00 | 245.00 | 238.00 | 240.00 | 236.79 | 5,095 |
| 18 Apr 2024 | 244.00 | 248.00 | 242.50 | 247.50 | 244.19 | 4,194 |
| 17 Apr 2024 | 248.00 | 254.00 | 245.00 | 246.00 | 242.71 | 5,221 |
| 16 Apr 2024 | 246.50 | 250.50 | 243.00 | 250.50 | 247.15 | 5,183 |
| 15 Apr 2024 | 253.00 | 253.00 | 248.50 | 250.00 | 246.66 | 6,846 |
| 12 Apr 2024 | 265.50 | 265.50 | 252.00 | 252.00 | 248.63 | 1,599 |
| 11 Apr 2024 | 260.00 | 264.50 | 258.50 | 262.00 | 258.50 | 3,084 |
| 10 Apr 2024 | 256.50 | 260.00 | 254.50 | 258.50 | 255.04 | 6,142 |
| 09 Apr 2024 | 257.00 | 258.00 | 251.00 | 255.00 | 251.59 | 6,942 |
| 08 Apr 2024 | 256.50 | 262.00 | 256.50 | 258.00 | 254.55 | 5,082 |
| 05 Apr 2024 | 255.00 | 258.00 | 252.00 | 256.50 | 253.07 | 10,630 |
| 04 Apr 2024 | 258.00 | 261.00 | 257.00 | 258.50 | 255.04 | 4,075 |
| 03 Apr 2024 | 261.50 | 261.50 | 257.50 | 259.50 | 256.03 | 2,729 |
| 02 Apr 2024 | 274.00 | 274.00 | 261.50 | 261.50 | 258.00 | 6,758 |
| 28 Mar 2024 | 275.00 | 278.50 | 271.00 | 274.00 | 270.34 | 5,186 |
| 27 Mar 2024 | 271.00 | 276.00 | 270.50 | 272.50 | 268.86 | 4,732 |
| 26 Mar 2024 | 270.00 | 274.00 | 268.50 | 273.50 | 269.84 | 3,275 |
| 25 Mar 2024 | 268.00 | 271.00 | 266.50 | 268.50 | 264.91 | 2,434 |
| 22 Mar 2024 | 270.00 | 273.50 | 267.00 | 268.00 | 264.42 | 2,688 |
| 21 Mar 2024 | 270.00 | 271.50 | 263.50 | 271.50 | 267.87 | 4,128 |
| 20 Mar 2024 | 264.00 | 273.00 | 262.50 | 267.00 | 263.43 | 11,040 |
| 19 Mar 2024 | 269.00 | 270.50 | 260.00 | 265.00 | 261.46 | 5,699 |
| 18 Mar 2024 | 270.50 | 273.00 | 266.00 | 269.50 | 265.90 | 3,891 |
| 15 Mar 2024 | 268.50 | 272.50 | 267.50 | 267.50 | 263.92 | 14,845 |
| 14 Mar 2024 | 272.00 | 272.00 | 266.00 | 269.00 | 265.40 | 4,324 |
| 13 Mar 2024 | 270.00 | 273.00 | 269.00 | 270.00 | 266.39 | 4,895 |
| 12 Mar 2024 | 263.00 | 271.50 | 263.00 | 270.00 | 266.39 | 8,062 |
| 11 Mar 2024 | 258.50 | 263.50 | 256.00 | 262.00 | 258.50 | 4,255 |
| 08 Mar 2024 | 265.00 | 265.00 | 258.50 | 260.50 | 257.02 | 5,759 |
| 07 Mar 2024 | 261.50 | 265.00 | 259.00 | 263.50 | 259.98 | 3,990 |
| 06 Mar 2024 | 259.00 | 262.00 | 254.00 | 261.50 | 258.00 | 5,029 |
| 05 Mar 2024 | 253.50 | 262.00 | 253.50 | 257.50 | 254.06 | 10,019 |
| 04 Mar 2024 | 249.50 | 254.50 | 249.50 | 253.00 | 249.62 | 3,447 |
| 01 Mar 2024 | 240.00 | 248.00 | 237.00 | 247.00 | 243.70 | 6,526 |
| 29 Feb 2024 | 233.00 | 239.00 | 233.00 | 239.00 | 235.80 | 10,930 |
| 28 Feb 2024 | 230.00 | 235.00 | 230.00 | 234.00 | 230.87 | 5,753 |
| 27 Feb 2024 | 230.00 | 234.50 | 226.50 | 232.00 | 228.90 | 9,952 |
| 26 Feb 2024 | 235.50 | 239.00 | 233.50 | 236.00 | 232.84 | 7,789 |
| 23 Feb 2024 | 240.00 | 240.00 | 237.00 | 237.00 | 233.83 | 1,893 |
| 22 Feb 2024 | 241.00 | 242.00 | 238.00 | 241.00 | 237.78 | 2,831 |
| 21 Feb 2024 | 240.00 | 241.00 | 236.00 | 238.50 | 235.31 | 3,774 |
| 20 Feb 2024 | 242.00 | 242.50 | 240.00 | 241.50 | 238.27 | 4,152 |
| 19 Feb 2024 | 249.50 | 249.50 | 242.50 | 244.00 | 240.74 | 2,578 |
| 16 Feb 2024 | 247.50 | 252.00 | 246.50 | 251.00 | 247.64 | 3,236 |
| 15 Feb 2024 | 249.50 | 249.50 | 245.00 | 247.00 | 243.70 | 3,105 |
| 14 Feb 2024 | 249.00 | 251.50 | 248.50 | 249.00 | 245.67 | 2,048 |
| 13 Feb 2024 | 252.50 | 254.00 | 243.50 | 248.00 | 244.68 | 4,764 |
| 12 Feb 2024 | 253.00 | 255.00 | 251.50 | 252.50 | 249.12 | 3,922 |
| 09 Feb 2024 | 253.00 | 254.00 | 251.50 | 251.50 | 248.14 | 2,169 |
| 08 Feb 2024 | 244.00 | 252.50 | 244.00 | 252.50 | 249.12 | 5,867 |
| 07 Feb 2024 | 245.00 | 246.50 | 240.00 | 243.00 | 239.75 | 7,528 |
| 06 Feb 2024 | 241.50 | 245.50 | 239.00 | 245.50 | 242.22 | 5,640 |
| 05 Feb 2024 | 243.00 | 245.50 | 240.00 | 242.00 | 238.76 | 5,719 |
| 02 Feb 2024 | 249.50 | 249.50 | 242.50 | 243.50 | 240.24 | 6,157 |
| 01 Feb 2024 | 252.50 | 255.00 | 246.00 | 247.50 | 244.19 | 9,147 |
| 31 Jan 2024 | 255.00 | 258.50 | 252.00 | 255.00 | 251.59 | 16,892 |
| 30 Jan 2024 | 243.50 | 248.00 | 243.50 | 245.00 | 241.72 | 4,279 |
| 29 Jan 2024 | 242.00 | 243.50 | 238.50 | 243.50 | 240.24 | 3,135 |
| 26 Jan 2024 | 240.00 | 243.00 | 237.00 | 242.50 | 239.26 | 5,563 |
| 25 Jan 2024 | 240.00 | 241.00 | 237.00 | 241.00 | 237.78 | 5,455 |
| 24 Jan 2024 | 240.50 | 241.50 | 237.50 | 240.50 | 237.28 | 8,863 |
| 23 Jan 2024 | 232.50 | 240.00 | 232.50 | 237.00 | 233.83 | 11,061 |
| 22 Jan 2024 | 225.00 | 228.00 | 223.00 | 228.00 | 224.95 | 4,355 |
| 19 Jan 2024 | 215.50 | 222.50 | 215.50 | 222.50 | 219.52 | 3,141 |
| 18 Jan 2024 | 219.50 | 220.50 | 215.50 | 218.00 | 215.08 | 4,580 |
| 17 Jan 2024 | 213.50 | 218.00 | 210.00 | 217.00 | 214.10 | 4,019 |
| 16 Jan 2024 | 220.00 | 220.50 | 215.00 | 216.00 | 213.11 | 2,582 |
| 15 Jan 2024 | 222.50 | 224.50 | 220.00 | 220.00 | 217.06 | 3,366 |
| 12 Jan 2024 | 211.50 | 222.50 | 211.50 | 221.00 | 218.04 | 10,719 |
| 11 Jan 2024 | 210.50 | 213.00 | 209.00 | 210.50 | 207.68 | 4,239 |
| 10 Jan 2024 | 207.50 | 213.00 | 207.50 | 210.00 | 207.19 | 4,646 |
| 09 Jan 2024 | 204.50 | 208.00 | 203.00 | 207.00 | 204.23 | 3,982 |
| 08 Jan 2024 | 196.80 | 204.50 | 196.80 | 204.50 | 201.77 | 3,641 |
| 05 Jan 2024 | 199.20 | 200.50 | 194.80 | 199.40 | 196.73 | 6,594 |
| 04 Jan 2024 | 201.50 | 203.50 | 198.80 | 200.50 | 197.82 | 3,205 |
| 03 Jan 2024 | 204.00 | 207.00 | 202.50 | 202.50 | 199.79 | 3,791 |
| 02 Jan 2024 | 210.00 | 211.50 | 203.50 | 204.50 | 201.77 | 2,955 |
| 29 Dec 2023 | 211.00 | 212.00 | 209.00 | 209.00 | 206.21 | 863 |
| 28 Dec 2023 | 214.00 | 214.00 | 208.00 | 211.00 | 208.18 | 1,769 |
| 27 Dec 2023 | 209.00 | 212.50 | 208.50 | 212.50 | 209.66 | 3,369 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.