ATOSS Software AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	212.50	214.50	212.00	213.27	100.47	1,740
2023-12-06	214.50	215.50	212.16	214.69	101.14	10,600
2023-12-05	212.00	212.50	209.75	211.00	99.404	4,166
2023-12-04	223.50	227.01	211.00	212.00	99.875	3,098
2023-12-01	218.00	222.00	216.50	222.00	104.59	16,494
2023-11-30	216.00	216.00	212.50	215.02	101.30	13,896
2023-11-29	214.50	216.00	213.00	214.46	101.03	10,672
2023-11-28	215.00	215.14	213.00	213.00	100.34	6,446
2023-11-27	213.50	218.50	213.50	216.59	102.04	2,712
2023-11-24	220.50	220.50	216.00	216.50	101.99	764
2023-11-23	219.00	219.50	217.50	218.01	102.71	308
2023-11-22	220.00	220.00	219.00	219.52	103.42	1,496
2023-11-21	225.00	225.00	219.50	220.98	104.10	1,540
2023-11-20	218.50	224.50	218.00	224.50	105.76	432
2023-11-17	223.00	225.00	221.00	222.10	104.64	2,514
2023-11-16	221.00	221.00	217.00	218.48	102.93	426
2023-11-15	227.00	227.00	219.50	221.01	104.12	1,948
2023-11-14	218.50	220.50	218.50	220.00	103.64	2,892
2023-11-13	218.00	219.50	217.03	217.49	102.46	466
2023-11-10	213.50	216.50	212.50	216.00	101.76	2,966
2023-11-09	214.50	215.00	213.50	213.50	100.58	3,988
2023-11-08	213.00	215.00	213.00	213.99	100.81	5,160
2023-11-07	211.00	213.00	207.00	210.50	99.168	760
2023-11-06	211.50	213.50	209.00	209.00	98.462	704
2023-11-03	209.00	209.68	204.50	209.00	98.462	1,086
2023-11-02	206.50	212.00	204.25	205.04	96.597	9,560
2023-11-01	201.00	206.50	201.00	201.00	94.693	1,964
2023-10-31	194.80	199.80	191.00	199.00	93.751	8,652
2023-10-30	199.60	199.60	193.28	195.20	91.960	8,770
2023-10-27	209.50	209.50	200.00	200.00	94.222	170
2023-10-26	207.50	210.50	207.50	208.50	98.226	6,064
2023-10-25	211.50	211.50	208.00	208.00	97.991	1,618
2023-10-24	211.50	211.50	207.00	209.36	98.631	5,022
2023-10-23	210.01	215.50	207.50	210.42	99.132	3,070
2023-10-20	203.50	204.00	201.00	202.00	95.164	21,190
2023-10-19	207.00	208.00	204.00	206.34	97.209	1,278
2023-10-18	210.00	210.31	206.50	209.98	98.923	366
2023-10-17	207.50	209.00	206.00	207.49	97.751	2,248
2023-10-16	206.00	212.00	206.00	207.38	97.699	1,824
2023-10-13	206.50	211.00	206.50	208.18	98.075	722
2023-10-12	210.00	212.00	209.00	209.00	98.462	600
2023-10-11	207.00	208.50	206.50	206.98	97.510	110
2023-10-10	200.50	207.01	199.98	199.98	94.210	9,124
2023-10-09	201.00	201.50	199.00	199.61	94.038	3,324
2023-10-06	200.50	203.50	200.50	203.01	95.640	3,174
2023-10-05	198.80	198.80	195.80	196.77	92.699	494
2023-10-04	195.80	200.00	195.80	198.84	93.676	868
2023-10-03	198.00	201.00	196.00	198.99	93.747	1,306
2023-10-02	193.60	197.21	189.60	197.21	92.908	1,180
2023-09-29	197.00	198.80	196.00	197.15	92.881	2,086
2023-09-28	192.20	195.20	192.20	193.92	91.359	1,630
2023-09-27	197.00	197.00	190.00	191.54	90.236	1,844
2023-09-26	208.00	208.00	197.40	199.78	94.118	1,826
2023-09-25	213.50	213.50	210.52	211.14	99.470	582
2023-09-22	214.00	216.50	211.50	216.00	101.76	474
2023-09-21	217.50	217.50	213.50	215.00	101.29	670
2023-09-20	215.50	218.50	215.50	217.00	102.23	876
2023-09-19	209.50	215.00	209.50	214.84	101.21	1,308
2023-09-18	213.00	214.00	210.00	213.49	100.58	378
2023-09-15	212.50	217.00	212.50	213.50	100.58	1,474

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.2800 EUR
2025-05-02	2.1300 EUR
2024-05-02	3.3700 EUR
2023-05-02	1.0000 EUR
2022-05-03	1.8200 EUR
2021-05-03	1.6700 EUR
2020-05-29	2.5500 EUR
2019-05-02	2.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.