ATOSS Software AG - AOF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	106.8	107.6	107.6	108	106.2	15,296
September 26, 2025	107	105.6	105.6	107	104.8	14,574
September 25, 2025	105.2	106.6	106.6	106.6	105	16,511
September 24, 2025	106.4	105.2	105.2	107.8	105	35,960
September 23, 2025	103.6	106.4	106.4	108.4	102.8	22,119
September 22, 2025	102.8	103	103	103.6	101.6	19,615
September 19, 2025	103.2	103	103	104.2	102.4	31,592
September 18, 2025	100.6	103.2	103.2	104	100	23,133
September 17, 2025	102.6	100	100	103.4	100	31,342
September 16, 2025	103.8	102	102	106.4	102	65,235
September 15, 2025	100	99	99	101.6	98.9	92,290
September 12, 2025	101	100.8	100.8	101.8	99.8	20,111
September 11, 2025	101.6	100.2	100.2	102.6	100	13,783
September 10, 2025	102.6	101.6	101.6	104	101.4	30,645
September 09, 2025	101.8	102	102	103	100.4	18,164
September 08, 2025	100.8	101.8	101.8	101.8	100	16,752
September 05, 2025	99.9	100.4	100.4	100.4	98.8	30,267
September 04, 2025	99	99.3	99.3	99.9	98	16,993
September 03, 2025	99.2	99	99	100.2	97.7	17,592
September 02, 2025	101.8	99.3	99.3	101.8	98.8	18,613
September 01, 2025	102.6	101.8	101.8	103.2	101.6	8,827
August 29, 2025	103.4	102.6	102.6	105.4	102	15,185
August 28, 2025	103.4	103.8	103.8	104.2	103.4	10,072
August 27, 2025	103.4	103.6	103.6	104.2	103	10,200
August 26, 2025	103.2	103.4	103.4	104	102.4	16,955
August 25, 2025	103.4	104.2	104.2	104.6	103	9,760
August 22, 2025	103.8	104	104	105.2	103.4	9,344
August 21, 2025	103.4	104.4	104.4	104.8	102.4	11,185
August 20, 2025	102.6	103.4	103.4	104.8	102.2	14,224
August 19, 2025	105.2	103.6	103.6	107	103.6	25,923
August 18, 2025	107	105.6	105.6	107.4	104.2	16,054
August 15, 2025	108.6	106.8	106.8	109	105.8	27,630
August 14, 2025	109	108.2	108.2	110.2	108.2	12,245
August 13, 2025	109	109.2	109.2	111	109	19,364
August 12, 2025	113.6	108.4	108.4	113.6	108.4	39,640
August 11, 2025	115.6	113.6	113.6	116.6	113.6	16,334
August 08, 2025	113	115.2	115.2	116.8	112.6	23,540
August 07, 2025	113	114	114	114.8	112	34,161
August 06, 2025	116.8	113	113	117.2	113	20,190
August 05, 2025	116.6	116.2	116.2	118	115.8	14,232
August 04, 2025	117.2	116	116	117.8	115.2	11,404
August 01, 2025	117	116.4	116.4	117.8	114.4	26,565
July 31, 2025	119.2	117.8	117.8	120.4	117.4	25,484
July 30, 2025	120	119.4	119.4	121	118.8	16,905
July 29, 2025	122	119.8	119.8	122.4	119.8	18,107
July 28, 2025	119	120.8	120.8	124.2	118.6	32,242
July 25, 2025	127	121.6	121.6	127.4	121.6	23,456
July 24, 2025	139.6	127.4	127.4	139.6	124.8	60,498
July 23, 2025	141.6	139.6	139.6	141.6	139	9,641
July 22, 2025	145	140.6	140.6	147.2	140.6	12,252
July 21, 2025	145.6	144.6	144.6	145.8	144	7,402
July 18, 2025	145.2	144.6	144.6	146	143.4	4,811
July 17, 2025	146	144.4	144.4	147.6	142.8	8,645
July 16, 2025	141.2	144.6	144.6	146.4	140.2	15,935
July 15, 2025	140.4	140.8	140.8	142	140.2	6,028
July 14, 2025	141	139.8	139.8	142.2	138.6	8,065
July 11, 2025	140.8	141.8	141.8	142	140	8,999
July 10, 2025	142	142.2	142.2	144	142	6,352
July 09, 2025	142	142	142	142.2	140.6	6,521
July 08, 2025	142	142.2	142.2	142.8	141.4	5,926

ATOSS Software AG (AOF.DE) XETRA