ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	119.00	120.20	118.00	118.00	112.76	701
2025-02-18	116.80	118.60	116.00	118.60	113.33	58
2025-02-17	117.00	117.80	116.20	117.60	112.38	2,525
2025-02-14	113.80	117.00	113.80	117.00	111.81	190
2025-02-13	116.80	116.80	115.00	115.60	110.47	35
2025-02-12	115.00	116.20	114.00	114.80	109.70	230
2025-02-11	115.20	115.20	114.20	114.20	109.13	463
2025-02-10	112.20	115.60	112.20	115.25	110.14	3,536
2025-02-07	117.60	117.60	116.60	116.60	111.42	43
2025-02-06	119.00	119.40	116.80	117.80	112.57	153
2025-02-05	118.80	120.20	118.00	119.60	114.29	9,245
2025-02-04	121.00	121.00	119.00	119.00	113.72	28
2025-02-03	116.80	122.00	113.00	122.00	116.58	2,387
2025-01-31	120.40	122.00	115.00	119.12	113.83	4,038
2025-01-30	115.00	115.40	114.40	114.60	109.51	141
2025-01-29	115.00	116.00	113.40	113.60	108.56	745
2025-01-28	114.20	115.60	114.20	115.08	109.97	127
2025-01-27	115.20	115.20	110.60	114.98	109.87	31,679
2025-01-24	113.21	116.80	113.21	116.34	111.18	2,672
2025-01-23	113.60	113.60	112.00	113.20	108.17	287
2025-01-22	113.80	114.40	112.60	113.60	108.56	5,760
2025-01-21	109.80	112.60	109.80	111.80	106.84	2,264
2025-01-20	111.00	111.00	110.20	110.20	105.31	1
2025-01-17	110.40	111.60	109.60	111.60	106.65	291
2025-01-16	110.70	111.00	109.90	110.40	105.50	2,827
2025-01-15	108.60	111.20	108.50	111.20	106.26	357
2025-01-14	112.40	113.00	108.00	109.75	104.87	2,292
2025-01-13	114.60	114.60	111.80	112.80	107.79	1,792
2025-01-10	114.60	115.80	113.00	114.40	109.32	215
2025-01-09	113.40	114.20	113.00	114.00	108.94	290
2025-01-08	115.80	116.60	114.40	114.40	109.32	4,704
2025-01-07	119.20	119.20	116.60	117.06	111.86	4,223
2025-01-06	115.20	118.60	115.20	118.00	112.76	850
2025-01-03	116.20	116.40	116.00	116.40	111.23	34
2025-01-02	115.00	116.80	112.60	114.62	109.53	39
2024-12-30	116.00	116.00	113.00	115.40	110.28	6,648
2024-12-27	115.00	115.20	114.20	114.74	109.64	2,676
2024-12-23	110.80	113.40	110.80	110.87	105.95	2,477
2024-12-20	112.00	112.00	107.20	109.50	104.64	5,965
2024-12-19	117.00	117.00	113.40	114.79	109.69	913
2024-12-18	117.20	117.80	117.00	117.40	112.19	199
2024-12-17	117.40	118.00	116.20	116.80	111.61	1,270
2024-12-16	118.20	118.40	117.20	117.40	112.19	263
2024-12-13	118.20	119.80	118.20	119.20	113.91	84
2024-12-12	119.20	119.60	118.40	119.00	113.72	83
2024-12-11	120.20	120.60	118.60	120.40	115.06	3,399
2024-12-10	120.60	121.00	118.80	120.20	114.86	817
2024-12-09	122.20	123.20	119.60	121.60	116.20	1,618
2024-12-06	129.00	129.00	122.40	122.40	116.97	3,497
2024-12-05	128.20	130.80	128.20	129.48	123.74	6,318
2024-12-04	125.00	128.40	125.00	126.47	120.85	3,975
2024-12-03	123.20	124.60	122.18	124.00	118.50	774
2024-12-02	125.60	125.60	122.20	122.80	117.35	2,983
2024-11-29	123.40	123.80	122.02	123.40	117.92	2,334
2024-11-28	118.40	123.20	118.40	123.20	117.73	451
2024-11-27	119.40	119.60	118.20	118.80	113.53	215
2024-11-26	119.40	120.60	119.40	120.40	115.06	36
2024-11-25	119.80	120.40	119.20	119.20	113.91	1,095
2024-11-22	118.60	120.00	118.60	120.00	114.67	533
2024-11-21	117.80	119.20	117.80	119.00	113.72	552

← NewerPage 8 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.