U.S. Markets open in 27 mins

ATOSS Software AG (AOF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
113.00-1.50 (-1.31%)
As of 2:20PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2020116.00116.00113.00113.00113.00291
Aug 07, 2020111.50114.50111.50114.50114.50158
Aug 06, 2020110.00111.50109.50111.50111.5010
Aug 05, 2020110.00110.00107.50110.00110.00160
Aug 04, 2020106.00109.00106.00107.00107.00100
Aug 03, 2020104.50106.00104.00106.00106.00114
Jul 31, 2020101.00102.50101.00102.50102.50-
Jul 30, 2020102.00102.50100.00100.00100.0053
Jul 29, 2020103.00103.00102.00102.00102.00-
Jul 28, 2020104.00104.00103.50103.50103.50-
Jul 27, 2020100.00101.0099.00101.00101.00240
Jul 24, 2020102.50105.5093.8098.0098.00465
Jul 23, 2020104.50104.50102.50102.50102.50-
Jul 22, 2020103.00105.00103.00105.00105.0025
Jul 21, 2020103.00104.00102.00103.00103.0028
Jul 20, 2020------
Jul 17, 2020104.50106.50104.50106.50106.50100
Jul 16, 2020106.50106.50101.00104.00104.0062
Jul 15, 2020110.00110.00106.00106.50106.50226
Jul 14, 2020107.50107.50107.50107.50107.50-
Jul 13, 2020108.50108.50107.00107.50107.50203
Jul 10, 2020109.00109.00107.50107.50107.5095
Jul 09, 2020107.00110.50107.00110.50110.5056
Jul 08, 202099.80106.0097.20105.00105.00725
Jul 07, 2020101.50103.00101.50102.00102.001
Jul 06, 2020104.00104.00101.00102.00102.00270
Jul 03, 2020101.50102.00100.50102.00102.00112
Jul 02, 2020101.50102.00101.50101.50101.5080
Jul 01, 2020100.50103.0099.60101.50101.50160
Jun 30, 2020103.00103.00102.00102.50102.5010
Jun 29, 2020105.00105.00100.00104.00104.00176
Jun 26, 2020106.00106.00101.00101.00101.0044
Jun 25, 202099.20102.0097.00102.00102.00192
Jun 24, 2020100.00100.00100.00100.00100.00100
Jun 23, 2020102.00102.5098.00100.00100.0048
Jun 22, 2020108.00108.00102.00102.00102.00267
Jun 19, 2020105.50105.50100.00102.00102.0020
Jun 18, 202098.00113.5098.00106.50106.50297
Jun 18, 20202:1 Stock Split
Jun 17, 202092.0097.0092.0097.0097.00472
Jun 16, 202089.7592.7589.7592.0092.0014
Jun 15, 202090.2592.0088.0088.7588.75236
Jun 12, 202089.2591.5089.2591.5091.50-
Jun 11, 202087.0092.7587.0092.0092.00192
Jun 10, 202087.0088.7587.0087.7587.7560
Jun 09, 202085.2587.0085.2587.0087.0020
Jun 08, 202086.2588.7577.5085.0085.00244
Jun 05, 202089.5089.5089.2589.2589.25-
Jun 04, 2020177.50177.50175.00175.00175.0070
Jun 03, 2020179.00181.00179.00179.00179.008
Jun 02, 2020180.50180.50178.50178.50178.5027
May 29, 2020177.00180.00176.50176.50176.50-
May 29, 20201.275 Dividend
May 28, 2020181.00181.50179.50179.50178.225
May 27, 2020181.50184.50180.00182.50181.2066
May 26, 2020183.00183.00181.00181.50180.21-
May 25, 2020183.00184.00183.00184.00182.69-
May 22, 2020180.00183.00180.00183.00181.70-
May 21, 2020181.50181.50180.00180.00178.72-
May 20, 2020177.50181.50177.50181.50180.2120
May 19, 2020177.00180.00172.50177.50176.2422
May 18, 2020178.50180.00178.00179.00177.7368
May 15, 2020178.50179.00177.00177.00175.74132
May 14, 2020179.50179.50178.00178.00176.7435
May 13, 2020183.50184.00179.00182.00180.7172
May 12, 2020183.50183.50179.50181.00179.71117
May 11, 2020177.00179.50177.00179.50178.226
May 08, 2020173.50182.00173.50177.00175.7427
May 07, 2020178.50180.00175.00175.00173.7620
May 06, 2020180.50184.00180.00180.00178.7217
May 05, 2020173.50182.00173.50182.00180.71272
May 04, 2020176.00176.00164.50170.50169.29194
May 04, 20202.55 Dividend
Apr 30, 2020187.00187.00181.00185.50181.6559
Apr 29, 2020181.00187.50181.00183.00179.20128
Apr 28, 2020174.50187.50174.50182.50178.7182
Apr 27, 2020179.00179.00173.50176.00172.3527
Apr 24, 2020163.50172.50163.50171.50167.9450
Apr 23, 2020159.50167.50159.50167.50164.0235
Apr 22, 2020163.50163.50158.00159.50156.19180
Apr 21, 2020160.00163.00159.00160.00156.6893
Apr 20, 2020172.00175.50168.50168.50165.0037
Apr 17, 2020167.00172.00163.50168.00164.51122
Apr 16, 2020155.00159.00154.00158.00154.7253
Apr 15, 2020154.00160.00148.00148.00144.9387
Apr 14, 2020145.00158.50145.00158.50155.21305
Apr 09, 2020149.50150.00148.00150.00146.8986
Apr 08, 2020149.50151.50149.50149.50146.40-
Apr 07, 2020151.50153.00145.00151.00147.8775
Apr 06, 2020136.00147.00129.50147.00143.95134
Apr 03, 2020133.50134.50130.00133.00130.2464
Apr 02, 2020130.00130.00130.00130.00127.30-
Apr 01, 2020131.00133.50131.00131.00128.2832
Mar 31, 2020133.00140.50130.00134.50131.71147
Mar 30, 2020127.00128.00125.00126.00123.39351
Mar 27, 2020132.00138.00125.50134.50131.7128
Mar 26, 2020138.00138.00132.50135.00132.2057
Mar 25, 2020143.00150.00135.50137.00134.16162
Mar 24, 2020130.00140.00127.00133.50130.73180
Mar 23, 2020121.50121.50115.50118.00115.5545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...