ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	109.00	110.40	108.80	109.60	106.45	55
2025-08-12	114.20	114.20	108.40	108.80	105.68	1,600
2025-08-11	115.80	115.80	114.20	114.20	110.92	52
2025-08-08	113.60	116.80	113.60	115.80	112.47	139
2025-08-07	112.60	115.00	112.60	114.20	110.92	201
2025-08-06	117.40	117.40	113.00	113.00	109.75	11,286
2025-08-05	117.20	117.80	116.60	116.60	113.25	29
2025-08-04	117.60	117.80	115.40	116.40	113.06	17
2025-08-01	117.00	117.80	115.34	116.65	113.30	11,848
2025-07-31	119.20	120.40	117.60	117.80	114.42	8,037
2025-07-30	120.20	120.20	119.20	119.77	116.33	31,630
2025-07-29	122.00	123.00	120.00	120.20	116.74	10,519
2025-07-28	119.00	124.00	118.60	121.60	118.11	72
2025-07-25	127.40	127.40	122.60	122.60	119.08	176
2025-07-24	139.60	139.80	124.40	127.60	123.94	565
2025-07-23	142.60	142.60	139.00	139.60	135.59	2,983
2025-07-22	145.80	147.00	141.40	141.60	137.53	134
2025-07-21	145.60	146.00	144.20	145.20	141.03	15
2025-07-18	145.20	145.20	144.80	144.80	140.64	30
2025-07-17	146.00	147.60	143.40	143.40	139.28	41
2025-07-16	142.00	146.20	140.40	146.20	142.00	124
2025-07-15	141.00	141.60	140.20	140.20	136.17	1
2025-07-14	140.60	141.00	139.80	140.60	136.56	4
2025-07-11	142.40	142.40	139.80	141.20	137.14	31
2025-07-10	142.80	143.40	142.40	142.60	138.50	27
2025-07-09	142.20	142.80	140.60	142.00	137.92	56
2025-07-08	142.00	142.60	141.60	142.40	138.31	13
2025-07-07	140.00	142.40	140.00	141.92	137.84	1,118
2025-07-04	138.80	140.60	138.20	140.06	136.03	4,029
2025-07-03	137.80	139.20	137.40	137.80	133.84	26
2025-07-02	140.40	140.40	136.80	138.00	134.04	158
2025-07-01	141.80	143.00	140.00	141.60	137.53	80
2025-06-30	139.80	142.20	139.80	142.00	137.92	61
2025-06-27	138.20	139.80	138.20	139.80	135.78	2,390
2025-06-26	139.00	140.20	137.40	140.20	136.17	28,025
2025-06-25	142.60	143.50	137.60	137.60	133.65	4,965
2025-06-24	141.80	142.80	140.60	142.40	138.31	49,345
2025-06-23	138.20	140.00	138.00	139.20	135.20	8,333
2025-06-20	139.00	142.40	138.80	139.58	135.57	6,526
2025-06-19	137.60	138.60	136.88	137.22	133.28	7,396
2025-06-18	137.40	137.40	135.80	136.60	132.68	9
2025-06-17	136.20	136.20	135.40	135.40	131.51	629
2025-06-16	139.00	139.20	136.20	137.40	133.45	5,178
2025-06-13	136.60	137.40	135.40	137.20	133.26	24
2025-06-12	140.00	140.60	133.20	137.60	133.65	33
2025-06-11	139.20	139.40	138.20	139.40	135.40	95
2025-06-10	137.60	139.00	137.20	138.00	134.04	1,920
2025-06-09	136.40	137.60	136.40	137.08	133.14	2,003
2025-06-06	137.80	138.00	137.40	137.40	133.45	504
2025-06-05	137.00	137.00	135.80	136.99	133.05	1,891
2025-06-04	135.60	137.20	135.40	135.40	131.51	99
2025-06-03	134.00	135.40	133.00	133.60	129.76	1,419
2025-06-02	129.40	134.40	129.40	134.00	130.15	517
2025-05-30	130.20	130.20	129.60	129.80	126.07	39
2025-05-29	132.00	132.00	129.20	129.60	125.88	21
2025-05-28	132.00	132.20	130.60	131.00	127.24	5,014
2025-05-27	128.20	132.00	128.07	130.93	127.17	3,052
2025-05-23	130.80	130.80	125.80	127.20	123.55	2,382
2025-05-22	132.40	132.40	129.80	130.60	126.85	45
2025-05-21	132.00	132.40	132.00	132.20	128.40	1

← NewerPage 6 of 21 · 1,254 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.