ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	89.000	90.700	88.200	88.600	88.600	927
2026-07-28	83.800	87.900	83.200	87.900	87.900	308
2026-07-27	79.000	84.800	79.000	79.100	79.100	30,286
2026-07-24	71.900	76.100	70.700	73.028	73.028	9,431
2026-07-23	69.500	70.000	68.400	68.400	68.400	323
2026-07-22	70.800	71.900	70.400	71.900	71.900	65
2026-07-21	71.400	71.400	70.500	70.900	70.900	43
2026-07-20	71.000	72.500	71.000	71.400	71.400	31
2026-07-17	71.900	71.900	69.800	69.800	69.800	29
2026-07-16	72.000	72.400	69.800	70.900	70.900	724
2026-07-15	70.200	71.700	69.800	71.700	71.700	19
2026-07-14	72.900	72.900	70.000	71.800	71.800	67
2026-07-13	72.000	72.700	70.900	70.900	70.900	89
2026-07-10	72.900	73.300	72.400	72.500	72.500	1,435
2026-07-09	73.000	73.000	70.800	72.100	72.100	1,573
2026-07-08	73.000	73.400	72.400	72.900	72.900	107
2026-07-07	72.400	73.900	72.400	72.900	72.900	36
2026-07-06	73.200	73.400	70.900	72.323	72.323	5,270
2026-07-03	74.200	74.200	72.300	72.300	72.300	0
2026-07-02	73.200	73.800	72.400	73.200	73.200	985
2026-07-01	67.300	73.400	67.200	73.300	73.300	2,973
2026-06-30	68.500	68.500	66.300	66.789	66.789	5,812
2026-06-29	68.300	69.500	68.000	68.863	68.863	45,979
2026-06-26	67.500	67.500	65.400	67.500	67.500	4,855
2026-06-25	69.900	70.600	67.000	67.628	67.628	8,920
2026-06-24	72.300	72.300	68.400	70.100	70.100	703
2026-06-23	71.200	72.200	70.600	71.371	71.371	5,056
2026-06-22	70.300	72.300	70.300	71.600	71.600	7,822
2026-06-19	69.900	71.100	69.600	71.100	71.100	9,441
2026-06-18	72.000	72.500	69.000	69.595	69.595	8,573
2026-06-17	72.800	73.000	71.200	71.664	71.664	14,223
2026-06-16	75.600	75.600	72.600	72.831	72.831	9,396
2026-06-15	76.400	77.200	74.400	74.700	74.700	3,456
2026-06-12	76.600	76.800	72.900	75.800	75.800	4,312
2026-06-11	77.400	77.400	74.500	75.000	75.000	27,850
2026-06-10	77.500	78.300	76.480	77.800	77.800	42,233
2026-06-09	78.800	80.000	77.100	77.813	77.813	20,859
2026-06-08	79.200	79.200	77.900	78.800	78.800	996
2026-06-05	79.800	81.800	78.900	79.100	79.100	36,258
2026-06-04	75.900	81.500	75.900	81.500	81.500	1,575
2026-06-03	81.600	81.600	76.900	76.900	76.900	32,249
2026-06-02	83.300	86.100	81.000	81.214	81.214	41,378
2026-06-01	79.100	83.300	78.400	83.300	83.300	2,474
2026-05-29	75.600	77.000	75.100	76.100	76.100	422
2026-05-28	75.900	76.700	75.000	76.700	76.700	1,097
2026-05-27	77.400	77.400	75.900	75.900	75.900	1,107
2026-05-26	79.100	79.300	75.900	76.900	76.900	1,114
2026-05-25	80.900	80.900	79.100	79.100	79.100	692
2026-05-22	79.800	81.100	79.300	79.400	79.400	7,495
2026-05-21	81.800	81.800	79.400	79.500	79.500	5,483
2026-05-20	80.900	81.300	78.600	80.900	80.900	612
2026-05-19	71.800	82.400	71.800	82.000	82.000	8,744
2026-05-18	71.200	72.900	70.500	71.896	71.896	8,725
2026-05-15	69.900	72.000	69.500	71.500	71.500	9,096
2026-05-14	69.400	70.100	69.000	69.900	69.900	1,087
2026-05-13	71.900	72.000	69.600	70.100	70.100	117,541
2026-05-12	73.400	73.400	71.600	72.534	72.534	11,974
2026-05-11	74.800	75.500	74.000	74.390	74.390	9,127
2026-05-08	77.800	78.300	75.200	75.697	75.697	7,673
2026-05-07	77.300	77.900	76.250	77.900	77.900	6,373

← NewerPage 2 of 5 · 252 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.