ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	92.300	93.900	91.800	93.900	93.900	8
2026-10-20	91.400	92.800	91.400	92.600	92.600	893
2026-10-19	90.400	92.200	90.100	90.800	90.800	245
2026-10-16	89.600	93.500	89.600	90.900	90.900	553
2026-10-15	87.700	89.900	86.400	89.500	89.500	514
2026-10-14	88.000	88.900	87.000	87.200	87.200	21,710
2026-10-13	87.300	88.300	86.300	88.052	88.052	22,665
2026-10-12	87.400	88.000	86.900	87.815	87.815	14,383
2026-10-09	86.500	87.800	85.800	87.200	87.200	106
2026-10-08	85.800	86.700	84.200	84.200	84.200	12,645
2026-10-07	84.700	85.000	83.811	83.811	83.811	415
2026-10-06	86.200	86.600	84.500	85.124	85.124	39,679
2026-10-05	83.400	85.288	82.700	84.566	84.566	33,038
2026-10-02	83.000	83.800	82.500	83.000	83.000	22,159
2026-10-01	81.900	84.400	79.800	82.400	82.400	49,730
2026-09-30	81.500	82.713	81.500	82.672	82.672	9,923
2026-09-29	80.200	83.100	80.200	81.700	81.700	5,196
2026-09-28	82.900	82.900	79.400	80.452	80.452	1,951
2026-09-25	90.500	90.500	83.700	83.700	83.700	260
2026-09-24	90.800	91.900	90.500	91.000	91.000	15
2026-09-23	89.800	91.100	89.400	89.400	89.400	35,000
2026-09-22	90.000	91.800	88.900	88.900	88.900	107
2026-09-21	93.800	93.800	91.000	91.300	91.300	4,791
2026-09-18	94.500	95.300	91.000	94.100	94.100	555
2026-09-17	93.000	93.000	90.900	91.500	91.500	3,457
2026-09-16	91.600	92.200	89.900	90.200	90.200	9
2026-09-15	90.900	91.000	88.900	90.900	90.900	2,879
2026-09-14	89.300	92.600	89.300	90.300	90.300	223
2026-09-11	89.800	90.600	88.700	89.400	89.400	149
2026-09-10	92.700	92.700	89.700	90.900	90.900	175
2026-09-09	93.000	93.600	91.500	91.800	91.800	244
2026-09-08	98.400	98.400	92.700	93.400	93.400	464
2026-09-07	97.200	98.400	95.800	96.900	96.900	234
2026-09-04	98.800	100.60	97.400	97.400	97.400	455
2026-09-03	95.400	97.300	95.000	96.400	96.400	1,247
2026-09-02	98.500	98.500	95.500	95.600	95.600	1,777
2026-09-01	101.60	101.60	99.000	99.058	99.058	2,141
2026-08-31	102.00	102.80	101.00	102.60	102.60	109
2026-08-28	100.80	102.60	99.800	102.20	102.20	483
2026-08-27	98.800	101.00	97.600	101.00	101.00	938
2026-08-26	98.500	98.500	96.400	96.700	96.700	51
2026-08-25	98.500	98.800	97.100	97.800	97.800	5,034
2026-08-24	97.000	98.000	97.000	97.200	97.200	20
2026-08-21	94.500	98.200	94.100	97.800	97.800	219
2026-08-20	94.400	95.400	93.400	95.000	95.000	611
2026-08-19	92.500	93.500	91.600	93.500	93.500	922
2026-08-18	90.700	92.300	89.100	92.008	92.008	3,800
2026-08-17	90.000	91.500	90.000	90.300	90.300	3
2026-08-14	93.300	95.400	91.800	91.800	91.800	348
2026-08-13	96.300	96.300	90.200	90.500	90.500	791
2026-08-12	91.500	93.200	90.500	92.682	92.682	2,743
2026-08-11	90.900	91.500	89.747	91.500	91.500	5,579
2026-08-10	90.000	90.500	88.900	89.900	89.900	2,777
2026-08-07	88.400	89.500	88.000	89.096	89.096	7,930
2026-08-06	88.000	88.000	86.100	86.800	86.800	108
2026-08-05	89.200	89.200	86.400	86.500	86.500	2,496
2026-08-04	86.800	88.000	86.600	87.400	87.400	932
2026-08-03	86.000	87.700	85.200	87.500	87.500	181
2026-07-31	84.600	85.500	83.800	84.500	84.500	4
2026-07-30	87.000	87.000	84.800	85.466	85.466	3,704

Page 1 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.