ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	132.20	134.60	130.60	131.74	127.95	18,450
2025-05-19	132.00	133.20	131.60	132.60	128.79	2,382
2025-05-16	133.20	133.60	130.60	132.20	128.40	90
2025-05-15	133.00	133.00	131.60	131.80	128.01	3
2025-05-14	134.20	134.20	131.20	132.00	128.21	51,525
2025-05-13	133.20	133.20	132.00	132.20	128.40	41
2025-05-12	132.80	136.80	130.80	135.20	131.32	124
2025-05-09	134.20	134.20	132.40	132.40	128.60	201
2025-05-08	132.80	134.00	132.40	133.80	129.96	1,035
2025-05-07	133.00	133.00	131.40	132.60	128.79	24,914
2025-05-06	133.00	133.00	131.20	131.80	128.01	120
2025-05-02	131.60	132.00	130.20	132.00	128.21	15,885
2025-04-30	132.40	132.40	131.00	132.20	126.33	4
2025-04-29	130.60	132.80	130.40	132.00	126.14	101
2025-04-28	131.40	132.40	131.00	131.00	125.18	138
2025-04-25	138.60	138.60	131.04	131.20	125.38	4,816
2025-04-24	137.00	138.20	136.60	138.20	132.06	5
2025-04-23	135.00	136.40	134.20	136.00	129.96	80,937
2025-04-22	132.00	134.20	130.20	134.20	128.24	160
2025-04-17	133.20	133.40	131.00	133.40	127.48	17,175
2025-04-16	133.80	133.80	130.40	133.00	127.10	198
2025-04-15	130.80	133.20	130.80	133.20	127.29	4
2025-04-14	127.80	131.00	127.80	131.00	125.18	3,555
2025-04-11	125.60	127.80	124.80	127.80	122.13	5
2025-04-10	129.40	129.60	123.20	125.20	119.64	10
2025-04-09	121.40	122.00	119.40	122.00	116.58	35
2025-04-08	122.40	123.80	121.40	123.40	117.92	14
2025-04-07	111.40	126.60	110.00	121.60	116.20	21,255
2025-04-04	126.20	126.20	119.20	121.80	116.39	166
2025-04-03	123.80	126.60	123.80	126.20	120.60	216
2025-04-02	124.40	127.80	124.40	127.60	121.94	40
2025-04-01	124.60	127.20	124.60	127.00	121.36	107
2025-03-31	126.20	126.20	123.20	125.60	120.02	93
2025-03-28	127.00	128.00	125.40	127.69	122.03	182
2025-03-27	125.80	128.00	124.00	127.00	121.36	969
2025-03-26	129.60	129.80	127.20	129.66	123.90	883
2025-03-25	129.00	130.40	129.00	130.25	124.47	201
2025-03-24	129.60	132.20	129.00	130.20	124.42	1,605
2025-03-21	126.80	128.81	126.80	128.81	123.09	162
2025-03-20	131.00	131.00	128.40	128.80	123.08	290
2025-03-19	129.20	130.20	127.60	129.44	123.70	485
2025-03-18	122.40	128.20	122.40	128.20	122.51	39,861
2025-03-17	122.20	123.60	120.80	122.40	116.97	86,976
2025-03-14	118.40	123.00	118.40	122.80	117.35	3,862
2025-03-13	125.20	125.60	121.00	121.80	116.39	2,347
2025-03-12	123.40	133.40	121.98	121.98	116.56	4,013
2025-03-11	119.20	124.55	119.20	124.00	118.50	52,512
2025-03-10	120.20	121.60	118.75	120.99	115.62	35,886
2025-03-07	118.00	119.60	116.80	119.60	114.29	405
2025-03-06	119.60	120.00	116.80	119.75	114.44	46,063
2025-03-05	117.00	120.20	117.00	119.83	114.51	2,438
2025-03-04	117.80	117.80	114.40	115.00	109.89	188
2025-03-03	117.00	118.80	117.00	118.00	112.76	123
2025-02-28	115.80	117.00	114.00	117.00	111.80	4,945
2025-02-27	118.00	118.60	117.20	118.60	113.33	26
2025-02-26	117.20	118.80	117.20	118.20	112.95	21,188
2025-02-25	117.20	117.60	116.60	117.00	111.81	41,695
2025-02-24	119.40	119.40	117.80	117.80	112.57	2
2025-02-21	117.00	119.00	116.60	116.60	111.42	64
2025-02-20	119.20	119.20	115.40	115.60	110.47	84

← NewerPage 7 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.