ATOSS Software AG (AOF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 245.50 | 252.00 | 245.50 | 251.50 | 251.50 | 243 |
| 14 May 2024 | 245.50 | 247.00 | 244.50 | 245.00 | 245.00 | 50 |
| 13 May 2024 | 246.00 | 247.50 | 245.50 | 245.50 | 245.50 | 66 |
| 10 May 2024 | 244.50 | 246.50 | 244.50 | 245.50 | 245.50 | - |
| 09 May 2024 | 239.50 | 245.00 | 239.50 | 244.50 | 244.50 | 76 |
| 08 May 2024 | 242.50 | 245.50 | 239.50 | 239.50 | 239.50 | 40 |
| 07 May 2024 | 240.50 | 245.50 | 240.50 | 242.00 | 242.00 | - |
| 06 May 2024 | 241.00 | 244.00 | 239.50 | 240.00 | 240.00 | 48 |
| 03 May 2024 | 235.50 | 242.00 | 235.50 | 240.00 | 240.00 | 62 |
| 02 May 2024 | 248.00 | 249.50 | 233.00 | 234.50 | 234.50 | 130 |
| 02 May 2024 | 3.37 Dividend | |||||
| 30 Apr 2024 | 260.50 | 261.50 | 250.50 | 250.50 | 247.13 | 40 |
| 29 Apr 2024 | 256.00 | 261.50 | 256.00 | 260.00 | 256.50 | 29 |
| 26 Apr 2024 | 246.00 | 255.00 | 245.00 | 254.00 | 250.58 | - |
| 25 Apr 2024 | 242.50 | 247.50 | 241.00 | 243.50 | 240.22 | 432 |
| 24 Apr 2024 | 242.50 | 244.00 | 238.00 | 239.00 | 235.78 | 30 |
| 23 Apr 2024 | 240.50 | 242.50 | 239.50 | 241.00 | 237.76 | 65 |
| 22 Apr 2024 | 238.50 | 241.50 | 238.50 | 240.50 | 237.26 | 135 |
| 19 Apr 2024 | 244.50 | 245.00 | 238.50 | 238.50 | 235.29 | 89 |
| 18 Apr 2024 | 245.00 | 247.00 | 242.50 | 246.50 | 243.18 | 60 |
| 17 Apr 2024 | 249.00 | 253.00 | 245.00 | 245.00 | 241.70 | 60 |
| 16 Apr 2024 | 245.50 | 249.00 | 245.00 | 248.00 | 244.66 | 536 |
| 15 Apr 2024 | 252.00 | 252.00 | 243.50 | 246.50 | 243.18 | 230 |
| 12 Apr 2024 | 264.00 | 264.50 | 250.50 | 253.50 | 250.09 | - |
| 11 Apr 2024 | 256.50 | 263.50 | 256.50 | 262.50 | 258.97 | 63 |
| 10 Apr 2024 | 254.50 | 258.50 | 254.50 | 256.50 | 253.05 | 1 |
| 09 Apr 2024 | 258.50 | 258.50 | 252.50 | 256.50 | 253.05 | 155 |
| 08 Apr 2024 | 257.50 | 260.50 | 257.00 | 258.50 | 255.02 | 32 |
| 05 Apr 2024 | 256.00 | 258.00 | 253.50 | 256.50 | 253.05 | 50 |
| 04 Apr 2024 | 259.00 | 260.50 | 255.50 | 255.50 | 252.06 | 1,546 |
| 03 Apr 2024 | 261.50 | 262.00 | 257.50 | 259.00 | 255.52 | - |
| 02 Apr 2024 | 272.50 | 273.00 | 260.00 | 260.50 | 257.00 | 45 |
| 28 Mar 2024 | 272.00 | 277.50 | 272.00 | 274.50 | 270.81 | 380 |
| 27 Mar 2024 | 273.00 | 275.50 | 270.00 | 271.00 | 267.35 | 300 |
| 26 Mar 2024 | 271.00 | 273.50 | 268.50 | 273.00 | 269.33 | 488 |
| 25 Mar 2024 | 265.50 | 270.50 | 265.50 | 269.00 | 265.38 | 64 |
| 22 Mar 2024 | 269.00 | 273.00 | 267.00 | 267.00 | 263.41 | 185 |
| 21 Mar 2024 | 269.00 | 271.50 | 264.00 | 269.00 | 265.38 | 110 |
| 20 Mar 2024 | 266.50 | 270.00 | 262.50 | 267.50 | 263.90 | 332 |
| 19 Mar 2024 | 268.50 | 269.50 | 261.00 | 266.50 | 262.91 | 150 |
| 18 Mar 2024 | 267.50 | 272.50 | 266.50 | 268.50 | 264.89 | 260 |
| 15 Mar 2024 | 266.50 | 271.50 | 266.00 | 268.50 | 264.89 | 122 |
| 14 Mar 2024 | 270.00 | 271.00 | 266.00 | 266.00 | 262.42 | - |
| 13 Mar 2024 | 269.50 | 273.00 | 269.00 | 270.00 | 266.37 | 97 |
| 12 Mar 2024 | 259.50 | 271.00 | 259.50 | 269.00 | 265.38 | 279 |
| 11 Mar 2024 | 261.00 | 262.50 | 256.00 | 258.00 | 254.53 | 50 |
| 08 Mar 2024 | 262.00 | 262.50 | 259.00 | 260.00 | 256.50 | 273 |
| 07 Mar 2024 | 259.50 | 264.50 | 259.50 | 262.50 | 258.97 | 282 |
| 06 Mar 2024 | 256.00 | 262.00 | 254.50 | 262.00 | 258.48 | 54 |
| 05 Mar 2024 | 252.00 | 261.50 | 251.50 | 256.00 | 252.56 | 269 |
| 04 Mar 2024 | 246.00 | 254.00 | 246.00 | 252.50 | 249.10 | 59 |
| 01 Mar 2024 | 240.50 | 247.50 | 236.50 | 246.00 | 242.69 | 40 |
| 29 Feb 2024 | 233.00 | 238.50 | 233.00 | 238.00 | 234.80 | 110 |
| 28 Feb 2024 | 228.50 | 234.50 | 227.50 | 232.50 | 229.37 | 10 |
| 27 Feb 2024 | 228.50 | 234.00 | 227.00 | 228.00 | 224.93 | 61 |
| 26 Feb 2024 | 234.50 | 238.00 | 227.50 | 227.50 | 224.44 | 580 |
| 23 Feb 2024 | 240.00 | 240.50 | 237.00 | 237.00 | 233.81 | 18 |
| 22 Feb 2024 | 237.00 | 241.50 | 237.00 | 238.50 | 235.29 | 37 |
| 21 Feb 2024 | 240.50 | 240.50 | 236.50 | 236.50 | 233.32 | 134 |
| 20 Feb 2024 | 241.00 | 242.50 | 240.00 | 240.50 | 237.26 | 237 |
| 19 Feb 2024 | 249.50 | 249.50 | 242.00 | 242.00 | 238.74 | 75 |
| 16 Feb 2024 | 246.00 | 251.50 | 246.00 | 249.00 | 245.65 | - |
| 15 Feb 2024 | 248.50 | 248.50 | 245.50 | 245.50 | 242.20 | 182 |
| 14 Feb 2024 | 245.50 | 251.00 | 245.50 | 248.00 | 244.66 | 7 |
| 13 Feb 2024 | 252.50 | 253.00 | 244.50 | 245.50 | 242.20 | 291 |
| 12 Feb 2024 | 252.00 | 254.50 | 251.50 | 252.50 | 249.10 | 200 |
| 09 Feb 2024 | 251.50 | 254.00 | 250.50 | 251.50 | 248.12 | 30 |
| 08 Feb 2024 | 243.50 | 252.50 | 243.50 | 251.50 | 248.12 | 107 |
| 07 Feb 2024 | 244.50 | 246.50 | 240.50 | 243.50 | 240.22 | 244 |
| 06 Feb 2024 | 241.00 | 247.00 | 239.50 | 244.50 | 241.21 | 80 |
| 05 Feb 2024 | 241.00 | 245.50 | 240.50 | 241.00 | 237.76 | 53 |
| 02 Feb 2024 | 248.50 | 248.50 | 242.50 | 242.50 | 239.24 | 40 |
| 01 Feb 2024 | 252.50 | 255.00 | 246.50 | 248.00 | 244.66 | 247 |
| 31 Jan 2024 | 249.50 | 257.50 | 247.50 | 251.50 | 248.12 | 582 |
| 30 Jan 2024 | 239.50 | 247.50 | 239.50 | 243.00 | 239.73 | 110 |
| 29 Jan 2024 | 241.50 | 242.50 | 239.00 | 239.50 | 236.28 | 212 |
| 26 Jan 2024 | 237.00 | 243.00 | 236.50 | 240.50 | 237.26 | 452 |
| 25 Jan 2024 | 237.50 | 240.00 | 237.50 | 239.50 | 236.28 | 1,293 |
| 24 Jan 2024 | 240.00 | 240.50 | 238.00 | 238.50 | 235.29 | 68 |
| 23 Jan 2024 | 226.50 | 238.50 | 226.50 | 234.50 | 231.35 | 641 |
| 22 Jan 2024 | 223.00 | 227.50 | 223.00 | 227.50 | 224.44 | 114 |
| 19 Jan 2024 | 218.50 | 221.50 | 218.50 | 221.50 | 218.52 | 17 |
| 18 Jan 2024 | 216.00 | 220.00 | 215.50 | 218.00 | 215.07 | 34 |
| 17 Jan 2024 | 212.00 | 216.50 | 211.00 | 215.00 | 212.11 | - |
| 16 Jan 2024 | 220.50 | 220.50 | 213.50 | 213.50 | 210.63 | 10 |
| 15 Jan 2024 | 223.50 | 224.00 | 220.50 | 220.50 | 217.53 | 211 |
| 12 Jan 2024 | 211.00 | 221.50 | 211.00 | 219.00 | 216.05 | 392 |
| 11 Jan 2024 | 210.50 | 213.50 | 208.50 | 209.50 | 206.68 | 100 |
| 10 Jan 2024 | 209.50 | 212.50 | 209.00 | 210.00 | 207.17 | 30 |
| 09 Jan 2024 | 205.00 | 208.00 | 205.00 | 207.00 | 204.22 | 38 |
| 08 Jan 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 192.97 | - |
| 05 Jan 2024 | 197.60 | 203.00 | 195.00 | 195.40 | 192.77 | 189 |
| 04 Jan 2024 | 200.50 | 202.50 | 198.20 | 198.20 | 195.53 | 45 |
| 03 Jan 2024 | 201.50 | 206.50 | 199.20 | 199.20 | 196.52 | 5 |
| 02 Jan 2024 | 208.00 | 211.00 | 201.00 | 201.00 | 198.30 | 220 |
| 29 Dec 2023 | 209.50 | 211.50 | 209.00 | 209.00 | 206.19 | 63 |
| 28 Dec 2023 | 211.00 | 213.00 | 209.50 | 209.50 | 206.68 | 124 |
| 27 Dec 2023 | 211.00 | 212.50 | 209.00 | 210.50 | 207.67 | 512 |
| 22 Dec 2023 | 215.00 | 215.00 | 208.50 | 210.50 | 207.67 | 546 |
| 21 Dec 2023 | 216.50 | 219.00 | 214.50 | 215.50 | 212.60 | 61 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.