Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

ATOSS Software SE (AOF.DE)

Compare
126.00
0.00
(0.00%)
As of 9:34:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025125.00126.40125.00126.00126.00706
Apr 3, 2025124.60127.00124.60126.00126.0015,962
Apr 2, 2025124.80128.00122.80128.00128.0017,732
Apr 1, 2025124.60127.80124.60126.20126.2012,597
Mar 31, 2025126.00127.00122.80125.00125.0013,189
Mar 28, 2025126.60128.60125.80127.60127.6012,456
Mar 27, 2025126.80128.20123.40127.00127.0013,056
Mar 26, 2025129.40130.20127.00127.80127.8011,184
Mar 25, 2025130.40130.40128.80129.20129.206,870
Mar 24, 2025128.80128.80128.80128.80128.80-
Mar 21, 2025126.80129.40125.80128.80128.8020,072
Mar 20, 2025130.40131.00127.60128.00128.008,517
Mar 19, 2025129.00130.20126.60129.60129.6013,525
Mar 18, 2025122.60129.00122.60129.00129.0014,081
Mar 17, 2025122.80122.80122.80122.80122.80-
Mar 14, 2025119.80123.40118.20122.80122.8019,908
Mar 13, 2025125.60127.20120.20120.60120.6015,912
Mar 12, 2025123.00133.40121.40125.60125.6038,447
Mar 11, 2025119.40124.60119.00123.00123.0041,508
Mar 10, 2025119.20122.00118.00121.00121.0028,936
Mar 7, 2025118.20120.00116.20118.00118.0012,874
Mar 6, 2025119.60120.00116.40118.80118.8020,131
Mar 5, 2025117.40120.40117.40118.60118.6012,750
Mar 4, 2025117.00117.40114.20115.00115.0012,104
Mar 3, 2025117.00119.20116.80118.00118.0010,178
Feb 28, 2025117.00117.00113.60117.00117.0049,075
Feb 27, 2025119.20119.20116.80117.60117.6015,086
Feb 26, 2025117.40119.00117.40118.40118.407,115
Feb 25, 2025117.60118.40116.20117.60117.6022,052
Feb 24, 2025118.60118.80116.60118.40118.408,880
Feb 21, 2025116.00119.20116.00117.60117.6012,206
Feb 20, 2025118.00119.00115.20115.60115.609,581
Feb 19, 2025117.40120.40117.40118.00118.0019,269
Feb 18, 2025116.60118.80116.00117.60117.6012,089
Feb 17, 2025116.80117.80115.80117.20117.206,692
Feb 14, 2025114.40117.40114.20117.00117.0010,218
Feb 13, 2025117.20117.60114.60115.60115.608,087
Feb 12, 2025114.20116.20114.20115.20115.204,530
Feb 11, 2025114.00115.20113.80114.80114.806,695
Feb 10, 2025116.60116.60116.60116.60116.60-
Feb 7, 2025118.00118.20115.60116.60116.609,717
Feb 6, 2025119.80119.80116.40117.80117.809,351
Feb 5, 2025118.80120.40117.60119.60119.608,293
Feb 4, 2025121.00121.00118.00119.00119.0011,990
Feb 3, 2025113.40122.00112.40119.40119.4038,586
Jan 31, 2025122.00122.00115.00115.60115.6030,668
Jan 30, 2025114.00116.00114.00114.60114.6018,737
Jan 29, 2025115.00116.00113.20113.40113.404,285
Jan 28, 2025112.40116.00112.40114.80114.806,031
Jan 27, 2025115.40115.40110.00112.60112.6011,513
Jan 24, 2025113.20113.20113.20113.20113.20-
Jan 23, 2025113.60113.60112.00113.20113.206,533
Jan 22, 2025112.40114.40112.40114.20114.2011,439
Jan 21, 2025110.00110.00110.00110.00110.00-
Jan 20, 2025110.00110.00110.00110.00110.00-
Jan 17, 2025110.00110.00110.00110.00110.00-
Jan 16, 2025110.00111.60109.60110.00110.007,766
Jan 15, 2025108.20111.60108.20111.60111.608,726
Jan 14, 2025113.00113.40108.00108.00108.0010,337
Jan 13, 2025114.00114.00111.60112.40112.4012,121
Jan 10, 2025114.20116.00113.00115.00115.0014,347
Jan 9, 2025114.60114.60112.60114.40114.4010,617
Jan 8, 2025115.40117.20114.40114.80114.80-
Jan 7, 2025118.20119.00114.20115.00115.008,218
Jan 6, 2025115.60118.40115.40118.00118.0015,383
Jan 3, 2025116.00116.60115.60116.40116.408,018
Jan 2, 2025114.80115.60113.00115.60115.6012,563
Dec 30, 2024113.80115.60113.00114.20114.2017,200
Dec 27, 2024114.60115.40113.80115.00115.0010,387
Dec 23, 2024109.80113.60109.60113.60113.6012,347
Dec 20, 2024111.80111.80107.00109.20109.2093,393
Dec 19, 2024116.40116.40113.20113.40113.4015,385
Dec 18, 2024117.20118.40116.80117.20117.207,903
Dec 17, 2024117.40118.40116.40116.80116.8010,154
Dec 16, 2024118.60118.60117.40117.80117.807,505
Dec 13, 2024118.80119.60118.00119.40119.4012,973
Dec 12, 2024119.60120.40118.40118.40118.4010,200
Dec 11, 2024120.00120.60118.40120.40120.4011,858
Dec 10, 2024121.60121.60121.60121.60121.60-
Dec 9, 2024122.00123.00119.80121.60121.6014,815
Dec 6, 2024128.60128.80122.20122.40122.4014,972
Dec 5, 2024127.40130.80127.40128.80128.8016,481
Dec 4, 2024123.60128.40123.60128.00128.0012,278
Dec 3, 2024122.60124.20121.40124.00124.0011,704
Dec 2, 2024126.00126.00122.00122.80122.8012,088
Nov 29, 2024123.40124.40121.40124.40124.4012,205
Nov 28, 2024119.20119.20119.20119.20119.20-
Nov 27, 2024120.60120.60117.80119.20119.205,513
Nov 26, 2024119.80121.00118.80120.20120.209,183
Nov 25, 2024120.40120.40118.20119.20119.2065,412
Nov 22, 2024118.80120.20118.80119.80119.806,999
Nov 21, 2024116.60119.40116.60119.20119.208,628
Nov 20, 2024118.20118.20115.20117.20117.2012,784
Nov 19, 2024114.80116.20113.60116.20116.209,963
Nov 18, 2024115.40115.40115.40115.40115.40-
Nov 15, 2024118.80118.80114.80115.40115.409,381
Nov 14, 2024120.60121.00118.40120.00120.006,967
Nov 13, 2024119.20120.20118.40120.20120.209,954
Nov 12, 2024118.80122.20117.60119.40119.4016,469
Nov 11, 2024118.60121.40118.20120.60120.6011,736
Nov 8, 2024118.20119.00116.00118.20118.2014,362
Nov 7, 2024115.40119.20113.40117.60117.6013,433
Nov 6, 2024120.20121.20116.20116.20116.2011,471
Nov 5, 2024120.60121.20119.40119.40119.408,696
Nov 4, 2024121.00122.40119.60121.40121.4014,178
Nov 1, 2024121.20121.20121.20121.20121.20-
Oct 31, 2024124.00125.60120.60121.20121.2028,025
Oct 30, 2024132.00134.20128.80129.20129.2010,315
Oct 29, 2024132.00132.00128.60129.40129.407,374
Oct 28, 2024131.40132.60129.60130.00130.009,032
Oct 25, 2024127.20131.20125.40129.40129.4010,207
Oct 24, 2024130.80130.80126.40127.40127.4016,946
Oct 23, 2024135.80136.00129.40130.80130.8017,280
Oct 22, 2024134.80134.80131.60132.00132.0011,213
Oct 21, 2024136.80136.80135.00135.40135.407,552
Oct 18, 2024138.00138.20135.60135.80135.806,798
Oct 17, 2024137.40138.60133.20137.40137.408,869
Oct 16, 2024137.40138.20136.20138.20138.207,239
Oct 15, 2024135.20137.20134.80136.40136.4010,115
Oct 14, 2024131.20135.60131.20134.60134.6010,092
Oct 11, 2024134.20134.20130.80131.00131.008,049
Oct 10, 2024134.00134.00131.20133.80133.806,670
Oct 9, 2024132.80134.60131.80133.20133.2011,927
Oct 8, 2024130.20132.00129.40132.00132.007,073
Oct 7, 2024126.80130.60126.80130.40130.4012,558
Oct 4, 2024124.40126.60123.60125.20125.2010,067
Oct 3, 2024125.20126.00123.40125.40125.404,856
Oct 2, 2024127.40127.80124.00125.60125.609,694
Oct 1, 2024130.00130.80127.00128.00128.0010,490
Sep 30, 2024130.00131.60129.00129.80129.809,582
Sep 27, 2024130.40131.20130.00130.00130.005,473
Sep 26, 2024128.60131.60128.60130.80130.8010,005
Sep 25, 2024127.80128.80126.40128.40128.409,637
Sep 24, 2024132.00132.20126.60127.80127.8025,300
Sep 23, 2024130.20132.60130.20131.40131.4012,113
Sep 20, 2024130.60131.20129.20129.80129.8039,680
Sep 19, 2024127.60129.00126.80128.20128.207,880
Sep 18, 2024126.00128.80125.80127.00127.0032,162
Sep 17, 2024122.00126.80122.00126.60126.6029,207
Sep 16, 2024119.20122.60118.80121.60121.6017,800
Sep 13, 2024118.20118.80116.60118.20118.209,383
Sep 12, 2024117.40118.40116.20118.20118.2011,367
Sep 11, 2024119.40119.40115.60116.20116.2014,914
Sep 10, 2024119.20120.40118.80119.00119.0014,802
Sep 9, 2024118.20119.40115.20118.80118.8042,886
Sep 6, 2024122.00123.00116.60118.00118.00100,931
Sep 5, 2024140.00140.00132.60132.60132.608,133
Sep 4, 2024140.60144.00139.20139.40139.405,291
Sep 3, 2024142.40146.40141.40141.80141.8015,774
Sep 2, 2024139.60142.40138.40142.00142.006,775
Aug 30, 2024137.20139.00137.20138.80138.809,652
Aug 29, 2024138.40138.60136.80137.60137.605,665
Aug 28, 2024141.40142.80138.60138.60138.606,469
Aug 27, 2024142.00143.40141.40142.00142.003,198
Aug 26, 2024140.20142.40138.40142.20142.205,678
Aug 23, 2024142.40142.60139.40140.80140.809,882
Aug 22, 2024143.00145.00141.40141.80141.808,427
Aug 21, 2024143.00144.40141.80143.20143.2010,462
Aug 20, 2024141.60143.80141.00142.60142.60-
Aug 19, 2024137.40141.40136.40141.40141.4010,867
Aug 16, 2024139.80140.00135.20136.00136.006,295
Aug 15, 2024136.40138.60135.00138.60138.604,640
Aug 14, 2024135.00137.60134.00136.00136.004,194
Aug 13, 2024136.40136.40132.00135.40135.406,335
Aug 12, 2024134.20139.20134.20135.80135.808,617
Aug 9, 2024131.40135.40130.20134.80134.8012,009
Aug 8, 2024130.40132.00128.00131.40131.406,938
Aug 7, 2024131.80132.40130.00131.40131.405,114
Aug 6, 2024131.80133.80129.40132.00132.008,077
Aug 5, 2024133.00134.60126.40132.40132.4043,226
Aug 2, 2024134.60135.60133.00134.20134.2012,524
Aug 1, 2024136.80138.80136.00137.40137.407,680
Jul 31, 2024135.20138.60134.60136.40136.4012,040
Jul 30, 2024133.40136.80133.40136.00136.005,944
Jul 29, 2024133.40135.60132.60134.20134.208,451
Jul 26, 2024132.00133.60130.20132.20132.2010,932
Jul 25, 2024129.00132.60128.20131.80131.8013,517
Jul 24, 2024126.20132.80124.00130.00130.0023,066
Jul 23, 2024122.20124.00120.40121.80121.806,220
Jul 22, 2024121.20124.00120.20121.60121.6015,580
Jul 19, 2024119.20120.60118.80119.80119.806,363
Jul 18, 2024120.00121.40118.60119.60119.6013,269
Jul 17, 2024120.80121.40118.60119.80119.8012,219
Jul 16, 2024119.40122.40119.00120.80120.8010,165
Jul 15, 2024119.00120.80118.20119.00119.0013,824
Jul 12, 2024114.20117.60114.20117.60117.6012,017
Jul 11, 2024112.20114.60111.60114.20114.2016,122
Jul 10, 2024113.40114.40111.00112.20112.209,086
Jul 9, 2024113.60114.80112.40112.80112.807,733
Jul 8, 2024112.60114.00111.40114.00114.007,068
Jul 5, 2024111.60113.80111.60113.20113.203,646
Jul 4, 2024109.60111.80108.20111.00111.004,956
Jul 3, 2024110.40111.00108.40109.60109.6012,805
Jul 2, 2024110.60111.40108.20110.00110.009,749
Jul 1, 2024113.20113.20110.00110.60110.6014,585
Jun 28, 2024112.60112.60109.40112.00112.008,309
Jun 27, 2024112.40113.60111.20111.80111.8012,268
Jun 26, 2024110.80114.00110.40112.60112.6010,062
Jun 25, 2024109.00111.80108.60109.80109.8014,592
Jun 24, 2024 2:1 Stock Splits
Jun 24, 2024118.40119.00110.40110.40110.4020,596
Jun 21, 2024114.75116.50114.00115.50115.5039,796
Jun 20, 2024112.50117.00112.50115.00115.0015,866
Jun 19, 2024114.25114.25111.50111.50111.508,196
Jun 18, 2024114.25116.25112.00114.75114.7517,320
Jun 17, 2024118.25119.00113.25114.00114.0012,004
Jun 14, 2024117.00118.75116.00117.00117.009,732
Jun 13, 2024118.75119.25115.75115.75115.756,310
Jun 12, 2024115.25119.00114.00117.50117.508,508
Jun 11, 2024116.50117.50114.75115.75115.758,690
Jun 10, 2024118.00118.00115.50115.75115.755,480
Jun 7, 2024119.25120.25116.00118.00118.0013,350
Jun 6, 2024117.00119.00116.25118.50118.5024,308
Jun 5, 2024114.25116.00113.25116.00116.005,014
Jun 4, 2024114.75116.50114.25115.50115.5011,560
Jun 3, 2024117.25117.25114.00115.50115.5018,698
May 31, 2024114.50116.25111.75116.25116.2524,836
May 30, 2024115.50116.00114.50115.25115.257,068
May 29, 2024117.25118.00115.25116.00116.0010,394
May 28, 2024121.00121.25114.00116.25116.2515,664
May 27, 2024120.50121.25118.50120.00120.007,050
May 24, 2024119.75120.25118.75120.25120.253,420
May 23, 2024121.00122.00120.00120.25120.253,170
May 22, 2024121.75122.50120.50121.50121.506,388
May 21, 2024121.75124.00121.75122.25122.255,740
May 20, 2024122.75123.50121.75122.50122.503,836
May 17, 2024121.75123.50118.25122.50122.5016,488
May 16, 2024126.00127.00122.00122.25122.258,682
May 15, 2024123.75125.75123.25125.75125.756,110
May 14, 2024122.75124.00122.25123.00123.008,544
May 13, 2024123.25123.75123.00123.25123.2511,018
May 10, 2024123.25123.50122.50123.00123.006,078
May 9, 2024120.50122.75120.25122.75122.755,776
May 8, 2024122.25123.25120.00121.00121.007,148
May 7, 2024121.50123.00121.50121.75121.755,696
May 6, 2024122.00122.25120.00120.50120.506,124
May 3, 2024119.50121.50118.25121.00121.0010,286
May 2, 2024 1.69 Dividend
May 2, 2024124.75125.25119.00119.00119.009,854
Apr 30, 2024130.25130.25126.00126.00124.3211,250
Apr 29, 2024129.25131.00128.00130.00128.2612,032
Apr 26, 2024123.75128.00122.50128.00126.2914,770
Apr 25, 2024121.00123.75120.25122.75121.1111,290
Apr 24, 2024121.25121.25119.00119.75118.159,492
Apr 23, 2024120.75121.75120.00121.00119.386,344
Apr 22, 2024120.75121.00119.50120.00118.406,180
Apr 19, 2024122.50122.50119.00120.00118.4010,190
Apr 18, 2024122.00124.00121.25123.75122.108,388
Apr 17, 2024124.00127.00122.50123.00121.3610,442
Apr 16, 2024123.25125.25121.50125.25123.5810,366
Apr 15, 2024126.50126.50124.25125.00123.3313,692
Apr 12, 2024132.75132.75126.00126.00124.323,198
Apr 11, 2024130.00132.25129.25131.00129.256,168
Apr 10, 2024128.25130.00127.25129.25127.5212,284
Apr 9, 2024128.50129.00125.50127.50125.7913,884
Apr 8, 2024128.25131.00128.25129.00127.2710,164
Apr 5, 2024127.50129.00126.00128.25126.5321,260
Apr 4, 2024129.00130.50128.50129.25127.528,150

Related Tickers

IVU.DE IVU Traffic Technologies AG
17.25
-0.29%
 
MUM.DE Mensch und Maschine Software SE
50.00
-0.60%
 
PSAN.DE PSI Software SE
24.30
-1.22%
 
PLNW.PA PLANISWARE
24.07
-0.06%
 
VIT-B.ST Vitec Software Group AB (publ)
529.50
-1.12%
 
NEM.DE Nemetschek SE
102.40
-1.06%
 
LY0.DE Lyft, Inc.
10.47
-0.55%
 
4684.T OBIC Co.,Ltd.
4,471.00
+2.83%
 
ITU.DE Intuit Inc.
547.20
0.00%
 
MA10.DE Binect AG
1.8200
0.00%