ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	214.00	217.00	212.50	214.03	100.83	2,666
2023-06-21	210.50	215.00	210.00	213.49	100.58	1,704
2023-06-20	211.00	212.50	209.50	211.50	99.639	1,332
2023-06-19	209.00	215.00	209.00	213.02	100.36	82
2023-06-16	206.50	215.50	206.50	213.99	100.81	3,986
2023-06-15	191.80	206.48	191.80	204.00	96.106	28,528
2023-06-14	214.00	214.02	211.94	213.00	100.35	3,610
2023-06-13	213.50	214.00	213.31	213.52	100.59	472
2023-06-12	212.00	213.50	211.50	211.50	99.639	3,658
2023-06-09	208.00	210.00	208.00	210.00	98.933	1,040
2023-06-08	205.00	206.50	204.50	206.00	97.048	542
2023-06-07	204.50	207.49	204.50	207.49	97.750	324
2023-06-06	204.50	207.50	204.50	206.50	97.284	3,004
2023-06-05	201.00	208.00	201.00	206.50	97.284	1,678
2023-06-02	209.50	209.50	204.50	206.00	97.048	8,186
2023-06-01	206.00	208.00	206.00	206.27	97.176	1,868
2023-05-31	201.50	206.00	201.50	204.50	96.342	6,114
2023-05-30	203.00	204.50	201.50	203.50	95.871	658
2023-05-26	203.50	203.50	200.50	202.01	95.167	30,102
2023-05-25	202.00	202.50	200.49	201.50	94.928	1,498
2023-05-24	203.00	204.00	198.80	201.34	94.852	2,368
2023-05-23	204.50	207.00	203.50	205.72	96.917	3,238
2023-05-22	197.00	203.00	197.00	203.00	95.635	1,520
2023-05-19	199.40	199.40	195.80	198.20	93.374	3,010
2023-05-18	199.60	199.80	196.80	198.00	93.279	184
2023-05-17	194.40	196.60	193.32	196.09	92.381	28,914
2023-05-16	194.60	195.00	192.80	192.80	90.830	6,578
2023-05-15	194.00	195.40	192.60	195.00	91.866	1,468
2023-05-12	191.40	193.00	191.40	192.96	90.906	5,920
2023-05-11	191.00	192.80	189.98	191.40	90.170	9,252
2023-05-10	185.60	188.00	185.21	188.00	88.568	3,434
2023-05-09	180.40	185.60	180.20	185.60	87.438	11,868
2023-05-05	179.20	181.80	179.20	180.79	85.173	748
2023-05-04	182.80	183.20	181.20	181.92	85.705	780
2023-05-03	182.60	184.60	182.35	183.00	86.213	2,306
2023-05-02	179.00	180.80	178.20	179.99	84.796	29,488
2023-04-28	182.80	183.20	180.06	181.60	85.078	544
2023-04-27	178.00	179.40	177.00	178.00	83.391	1,378
2023-04-26	175.80	179.00	175.00	178.40	83.579	3,568
2023-04-25	175.20	182.20	174.90	181.80	85.172	1,210
2023-04-24	172.40	172.60	170.00	170.00	79.643	1,194
2023-04-21	171.40	173.20	169.05	172.79	80.952	9,236
2023-04-20	169.20	169.20	165.91	166.61	78.053	2,486
2023-04-19	174.35	175.00	173.00	173.40	81.236	18,726
2023-04-18	174.80	176.60	174.00	174.99	81.982	4,312
2023-04-17	176.56	176.56	171.60	171.60	80.393	7,282
2023-04-14	175.60	176.60	174.20	174.55	81.773	1,348
2023-04-13	169.00	173.00	168.80	173.00	81.049	5,076
2023-04-12	170.80	172.20	170.00	170.80	80.018	41,932
2023-04-11	169.20	170.60	169.20	170.60	79.925	1,248
2023-04-06	168.00	168.00	167.59	167.99	78.703	3,496
2023-04-05	166.40	167.00	165.60	166.68	78.089	13,650
2023-04-04	165.60	168.80	165.60	167.94	78.680	1,220
2023-04-03	166.20	167.20	163.40	163.40	76.551	2,220
2023-03-31	165.60	166.80	165.40	165.98	77.762	2,070
2023-03-30	160.80	162.20	160.80	161.23	75.533	830
2023-03-29	157.00	158.80	156.60	158.60	74.303	826
2023-03-28	159.70	159.70	155.80	157.01	73.557	2,544
2023-03-27	159.20	160.40	159.20	159.55	74.749	10,974
2023-03-24	157.80	158.20	157.74	157.80	73.928	2,098

← NewerPage 15 of 21 · 1,255 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.