ATOSS Software AG (AOF.DE) XETRA
76.50
+0.6(+0.79%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
76.50
+0.6(+0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 75 | 76.5 | 76.5 | 77.2 | 74.5 | 25,924 |
| April 01, 2026 | 79.1 | 75.9 | 75.9 | 79.1 | 73.9 | 35,405 |
| March 31, 2026 | 73.9 | 76 | 76 | 76.2 | 73.9 | 35,103 |
| March 30, 2026 | 73 | 73.7 | 73.7 | 74.2 | 72.2 | 38,032 |
| March 27, 2026 | 75.8 | 73.1 | 73.1 | 76.1 | 72.4 | 23,063 |
| March 26, 2026 | 75.7 | 75.7 | 75.7 | 77.2 | 74.6 | 20,748 |
| March 25, 2026 | 74.1 | 75.7 | 75.7 | 77 | 74.1 | 50,880 |
| March 24, 2026 | 78.5 | 73.9 | 73.9 | 78.5 | 73.7 | 40,305 |
| March 23, 2026 | 77 | 78 | 78 | 80.6 | 76.5 | 30,518 |
| March 20, 2026 | 82.6 | 79.1 | 79.1 | 82.8 | 79.1 | 32,322 |
| March 19, 2026 | 80.5 | 82 | 82 | 83.1 | 80.2 | 20,615 |
| March 18, 2026 | 80.7 | 80.9 | 80.9 | 83.1 | 80.7 | 16,654 |
| March 17, 2026 | 82.5 | 82.5 | 82.5 | 82.5 | 79.8 | 25,407 |
| March 16, 2026 | 83.4 | 82.6 | 82.6 | 83.4 | 79.5 | 26,329 |
| March 13, 2026 | 83.9 | 84.1 | 84.1 | 85.5 | 83.4 | 18,530 |
| March 12, 2026 | 83.8 | 84.9 | 84.9 | 86.5 | 83.4 | 26,840 |
| March 11, 2026 | 87.2 | 83.8 | 83.8 | 87.3 | 83.8 | 38,214 |
| March 10, 2026 | 91.9 | 88.1 | 88.1 | 91.9 | 86.6 | 29,419 |
| March 09, 2026 | 91 | 89.1 | 89.1 | 91.2 | 89.1 | 22,339 |
| March 06, 2026 | 89.7 | 92 | 92 | 92 | 89 | 44,692 |
| March 05, 2026 | 87.8 | 89 | 89 | 89.8 | 86.3 | 29,753 |
| March 04, 2026 | 87.8 | 87.1 | 87.1 | 88.4 | 86.2 | 21,037 |
| March 03, 2026 | 86 | 86.8 | 86.8 | 86.9 | 84.3 | 25,359 |
| March 02, 2026 | 85.9 | 86.9 | 86.9 | 88.9 | 84.9 | 33,565 |
| February 27, 2026 | 88 | 88 | 88 | 88.1 | 86.3 | 33,995 |
| February 26, 2026 | 85.2 | 88.3 | 88.3 | 88.8 | 84.3 | 53,867 |
| February 25, 2026 | 80.7 | 83.6 | 83.6 | 83.7 | 80.2 | 80,761 |
| February 24, 2026 | 83.2 | 80.6 | 80.6 | 83.8 | 80.2 | 24,489 |
| February 23, 2026 | 80.7 | 83 | 83 | 85.5 | 79.4 | 43,329 |
| February 20, 2026 | 80.5 | 81.9 | 0 | 82.6 | 80.5 | 34,351 |
| February 19, 2026 | 81.9 | 80.1 | 0 | 83 | 80 | 48,225 |
| February 18, 2026 | 84.4 | 82.4 | 0 | 84.4 | 81.6 | 37,070 |
| February 17, 2026 | 84.4 | 83.5 | 0 | 84.4 | 82.1 | 43,518 |
| February 16, 2026 | 87 | 84.4 | 0 | 88.2 | 84.2 | 28,939 |
| February 13, 2026 | 86.3 | 85.5 | 0 | 87.1 | 84.9 | 55,483 |
| February 12, 2026 | 89.9 | 85.9 | 0 | 90 | 85.7 | 39,648 |
| February 11, 2026 | 93 | 89.1 | 0 | 93.9 | 89 | 68,344 |
| February 10, 2026 | 89 | 91.3 | 0 | 92 | 89 | 41,274 |
| February 09, 2026 | 87.5 | 88.8 | 0 | 89.6 | 87.5 | 30,399 |
| February 06, 2026 | 85 | 86.6 | 0 | 87.4 | 84.4 | 33,747 |
| February 05, 2026 | 85.1 | 87.4 | 0 | 87.9 | 84.7 | 48,899 |
| February 04, 2026 | 89.4 | 85 | 0 | 89.6 | 82.9 | 107,352 |
| February 03, 2026 | 98.2 | 90 | 0 | 98.2 | 90 | 43,472 |
| February 02, 2026 | 97.3 | 97.9 | 0 | 99.7 | 96.5 | 39,754 |
| January 30, 2026 | 96 | 97.5 | 0 | 98.2 | 92.2 | 93,060 |
| January 29, 2026 | 97.5 | 93.9 | 0 | 97.5 | 93.9 | 35,706 |
| January 28, 2026 | 100.8 | 98.1 | 0 | 100.8 | 97.5 | 40,226 |
| January 27, 2026 | 103.2 | 100 | 0 | 103.2 | 99.9 | 23,008 |
| January 26, 2026 | 102.4 | 102.4 | 0 | 103.4 | 100.6 | 29,303 |
| January 23, 2026 | 100.4 | 101.8 | 0 | 101.8 | 99.4 | 19,065 |
| January 22, 2026 | 100.6 | 100.2 | 0 | 101.2 | 99.4 | 30,590 |
| January 21, 2026 | 100.2 | 99.9 | 0 | 100.4 | 96.8 | 51,134 |
| January 20, 2026 | 101.8 | 100.8 | 0 | 102.2 | 99.4 | 15,970 |
| January 19, 2026 | 102 | 102.4 | 0 | 103.4 | 100.4 | 23,359 |
| January 16, 2026 | 105 | 104.8 | 0 | 105.6 | 101.6 | 33,031 |
| January 15, 2026 | 112.4 | 106.8 | 0 | 112.4 | 104 | 56,138 |
| January 14, 2026 | 118.6 | 112.2 | 0 | 118.6 | 110.2 | 23,941 |
| January 13, 2026 | 121.8 | 119.8 | 0 | 124 | 118.6 | 33,833 |
| January 12, 2026 | 117.6 | 116 | 0 | 118 | 115.4 | 16,622 |
| January 09, 2026 | 117 | 117.8 | 0 | 117.8 | 115.6 | 15,054 |