ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	212.50	215.50	209.50	212.64	100.18	25,310
2023-09-13	209.00	214.00	205.00	213.00	100.35	1,280
2023-09-12	218.50	219.02	214.00	218.28	102.83	1,100
2023-09-11	219.00	221.00	219.00	220.50	103.88	592
2023-09-08	218.50	220.52	216.50	220.50	103.88	852
2023-09-07	222.50	226.00	219.00	219.50	103.41	3,802
2023-09-06	220.00	225.50	216.00	222.50	104.82	18,464
2023-09-05	220.00	221.00	217.00	218.50	102.94	1,852
2023-09-04	223.50	223.51	221.50	222.00	104.59	448
2023-09-01	225.00	228.02	224.00	225.00	106.00	2,558
2023-08-31	226.50	226.50	223.83	224.75	105.88	1,464
2023-08-30	227.50	227.50	224.50	226.00	106.47	1,672
2023-08-29	225.00	228.00	224.25	227.50	107.18	2,010
2023-08-25	219.50	223.50	216.50	222.50	104.82	3,602
2023-08-24	219.50	221.37	219.50	219.50	103.41	816
2023-08-23	227.00	227.00	223.50	225.00	106.00	5,394
2023-08-22	222.00	227.00	220.50	226.48	106.69	986
2023-08-21	227.00	227.03	220.50	222.50	104.82	824
2023-08-18	226.50	228.50	225.25	227.50	107.18	794
2023-08-17	229.50	229.50	226.48	227.99	107.41	1,524
2023-08-16	231.00	232.50	230.69	230.69	108.68	596
2023-08-15	226.50	229.50	226.50	228.57	107.68	616
2023-08-14	224.00	228.52	224.00	226.50	106.71	1,310
2023-08-11	225.00	226.00	222.50	222.83	104.98	688
2023-08-10	220.00	224.50	220.00	221.00	104.11	136
2023-08-09	220.00	222.00	219.48	220.00	103.64	156
2023-08-08	218.50	223.00	218.50	220.68	103.96	796
2023-08-07	219.50	219.50	215.02	218.00	102.70	34
2023-08-04	218.50	218.61	217.00	218.61	102.99	224
2023-08-03	217.50	218.50	217.47	218.01	102.71	272
2023-08-02	220.50	220.50	215.50	216.00	101.76	1,218
2023-08-01	218.50	219.00	216.50	218.00	102.70	3,138
2023-07-31	218.50	221.50	218.50	220.50	103.88	4,328
2023-07-28	214.00	219.50	214.00	219.00	103.17	1,032
2023-07-27	217.00	219.00	216.50	218.00	102.70	3,810
2023-07-26	221.50	221.50	217.50	220.97	104.10	802
2023-07-25	218.50	219.50	214.50	218.00	102.70	1,668
2023-07-24	224.50	225.50	217.50	218.00	102.70	498
2023-07-21	224.50	224.52	220.50	224.50	105.76	5,338
2023-07-20	233.00	234.00	229.00	231.00	108.83	19,766
2023-07-19	230.00	234.52	228.50	230.00	108.35	6,486
2023-07-18	215.50	227.50	215.00	225.00	106.00	28,124
2023-07-17	210.00	211.00	206.50	207.50	97.755	2,776
2023-07-14	208.50	212.50	208.50	211.50	99.639	344
2023-07-13	208.00	212.00	208.00	210.50	99.168	1,302
2023-07-12	205.50	206.50	204.00	205.00	96.577	24,898
2023-07-11	204.50	204.50	201.00	201.99	95.161	772
2023-07-10	198.40	202.00	198.40	200.52	94.467	212
2023-07-07	196.20	201.00	194.58	200.00	94.222	8,720
2023-07-06	201.00	203.00	196.38	199.20	93.845	840
2023-07-05	202.50	205.15	202.00	203.49	95.868	1,612
2023-07-04	206.50	206.50	204.48	204.50	96.342	1,728
2023-07-03	201.00	208.50	201.00	206.00	97.048	2,574
2023-06-30	210.00	210.00	207.50	208.39	98.173	2,684
2023-06-29	211.50	212.50	204.00	208.00	97.991	2,226
2023-06-28	207.50	210.09	207.50	207.95	97.967	868
2023-06-27	205.50	210.02	205.50	207.79	97.893	2,554
2023-06-26	210.50	213.50	208.98	209.14	98.525	2,154
2023-06-23	213.50	215.01	213.50	215.01	101.29	256
2023-06-22	214.00	217.00	212.50	214.03	100.83	2,666

← NewerPage 14 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.