ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	112.20	113.20	109.00	109.00	105.87	55
2025-11-05	111.00	112.60	110.00	111.77	108.56	13,479
2025-11-04	112.00	113.00	111.60	112.27	109.05	4,306
2025-11-03	116.40	117.00	113.80	113.94	110.67	4,195
2025-10-31	119.00	119.20	116.00	117.00	113.64	15,854
2025-10-30	117.60	119.60	117.60	118.40	115.00	1,719
2025-10-29	121.00	121.00	117.60	119.88	116.44	52,171
2025-10-28	119.20	121.40	119.20	120.14	116.69	2,018
2025-10-27	121.40	121.80	119.20	119.40	115.97	183
2025-10-24	120.60	123.20	119.60	120.73	117.26	14,558
2025-10-23	115.20	120.61	114.20	120.61	117.14	7,103
2025-10-22	107.40	107.60	106.00	106.00	102.96	3,035
2025-10-21	106.40	108.40	105.60	108.40	105.29	12,156
2025-10-20	103.40	106.03	103.40	106.03	102.99	11,092
2025-10-17	103.40	103.80	101.80	103.80	100.82	116
2025-10-16	104.60	105.40	104.60	105.40	102.37	28
2025-10-15	106.20	106.20	104.60	105.00	101.98	55
2025-10-14	110.60	110.80	104.20	104.20	101.21	1,980
2025-10-13	110.40	112.00	109.60	112.00	108.78	205
2025-10-10	112.60	113.00	109.60	109.60	106.45	74
2025-10-09	112.20	112.80	111.60	112.80	109.56	156
2025-10-08	112.40	113.00	112.00	112.00	108.78	418
2025-10-07	111.80	113.60	111.20	112.20	108.98	375
2025-10-06	111.00	112.00	108.60	111.00	107.81	914
2025-10-03	111.40	112.40	110.40	110.60	107.42	113
2025-10-02	109.00	110.80	109.00	109.80	106.65	168
2025-10-01	109.40	109.60	107.00	107.40	104.32	1,732
2025-09-30	108.40	109.80	107.40	109.40	106.26	601
2025-09-29	107.00	108.00	106.40	107.40	104.32	465
2025-09-26	107.40	107.40	105.40	105.60	102.57	12
2025-09-25	106.20	106.40	105.60	106.40	103.34	183
2025-09-24	106.60	107.40	105.40	105.68	102.64	29,994
2025-09-23	103.80	110.00	100.00	107.40	104.32	60,497
2025-09-22	103.00	103.60	101.80	103.60	100.62	8
2025-09-19	104.00	104.20	102.40	102.40	99.459	211
2025-09-18	100.60	104.00	100.60	103.80	100.82	18,639
2025-09-17	103.00	103.20	100.20	100.20	97.322	1,788
2025-09-16	105.40	106.00	102.00	102.00	99.071	2,570
2025-09-15	100.60	101.00	98.800	99.400	96.545	4
2025-09-12	101.20	101.60	100.00	100.20	97.322	104
2025-09-11	102.20	102.20	100.00	100.00	97.128	2
2025-09-10	103.40	103.60	101.20	101.20	98.294	36
2025-09-09	101.60	103.00	101.00	101.80	98.876	168
2025-09-08	101.20	101.80	100.00	101.00	98.099	127
2025-09-05	100.00	100.00	99.000	99.500	96.642	35,436
2025-09-04	98.500	99.400	98.100	98.700	95.865	100,015
2025-09-03	99.600	100.00	97.700	99.000	96.157	37,937
2025-09-02	101.80	101.80	99.000	99.819	96.952	20,125
2025-09-01	103.40	103.40	101.60	102.00	99.071	186
2025-08-29	104.00	105.00	102.40	102.40	99.459	91
2025-08-28	103.80	104.20	103.60	104.20	101.21	1,716
2025-08-27	103.40	104.00	103.07	103.60	100.62	2,083
2025-08-26	103.40	104.00	103.07	104.00	101.01	10,491
2025-08-22	104.00	104.80	103.60	103.80	100.82	42
2025-08-21	103.40	104.80	103.20	104.40	101.40	322
2025-08-20	103.60	104.80	103.00	103.00	100.04	123
2025-08-19	106.40	106.40	105.00	105.00	101.98	32
2025-08-18	107.80	108.00	104.40	105.40	102.37	347
2025-08-15	108.60	109.00	106.00	107.20	104.12	10,779
2025-08-14	109.60	110.20	109.40	109.40	106.26	148

← NewerPage 5 of 21 · 1,260 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.