XETRA - Delayed Quote
EUR
ATOSS Software SE (AOF.DE)
94.30
+2.40
(+2.61%)
At close: October 30 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.00
95.00
92.00
94.30
94.30
25,895
Oct 29, 2026
90.50
93.00
89.50
91.90
91.90
18,164
Oct 28, 2026
94.10
94.30
90.90
91.60
91.60
26,886
Oct 27, 2026
96.00
96.10
91.80
94.70
94.70
32,584
Oct 26, 2026
88.60
96.00
88.60
94.90
94.90
57,330
Oct 23, 2026
96.00
96.80
85.10
87.30
87.30
52,610
Oct 22, 2026
93.00
95.90
93.00
95.90
95.90
19,536
Oct 21, 2026
92.60
94.70
91.50
94.70
94.70
20,207
Oct 20, 2026
90.70
93.20
90.70
93.20
93.20
19,549
Oct 19, 2026
89.70
92.40
89.70
91.10
91.10
13,772
Oct 16, 2026
89.50
93.80
89.00
90.90
90.90
27,764
Oct 15, 2026
87.50
89.70
86.40
89.50
89.50
45,420
Oct 14, 2026
88.00
89.00
87.00
87.20
87.20
17,507
Oct 13, 2026
87.30
88.50
86.20
88.50
88.50
21,204
Oct 12, 2026
88.00
88.10
86.80
87.30
87.30
14,571
Oct 9, 2026
86.50
88.30
85.90
87.30
87.30
16,057
Oct 8, 2026
85.30
86.80
84.10
84.50
84.50
21,551
Oct 7, 2026
84.20
86.40
83.20
84.60
84.60
12,876
Oct 6, 2026
85.30
86.50
84.50
85.20
85.20
23,370
Oct 5, 2026
83.30
85.50
83.30
85.00
85.00
34,565
Oct 2, 2026
82.90
83.90
82.20
83.00
83.00
19,603
Oct 1, 2026
81.80
84.80
79.60
82.40
82.40
27,763
Sep 30, 2026
81.20
83.00
81.20
82.70
82.70
22,382
Sep 29, 2026
80.00
83.50
80.00
81.70
81.70
20,315
Sep 28, 2026
82.90
83.50
79.30
80.30
80.30
22,117
Sep 25, 2026
90.00
90.00
83.00
83.00
83.00
26,663
Sep 24, 2026
90.70
92.10
89.80
89.80
89.80
15,411
Sep 23, 2026
89.40
91.50
89.40
90.90
90.90
13,903
Sep 22, 2026
89.70
92.30
88.90
89.20
89.20
13,564
Sep 21, 2026
93.50
93.80
90.30
90.30
90.30
18,674
Sep 18, 2026
91.00
95.70
91.00
92.90
92.90
41,793
Sep 17, 2026
92.50
92.60
90.30
91.40
91.40
10,296
Sep 16, 2026
92.20
92.20
88.90
90.90
90.90
9,597
Sep 15, 2026
90.90
93.10
88.90
90.40
90.40
14,356
Sep 14, 2026
88.90
92.50
88.90
90.70
90.70
19,410
Sep 11, 2026
90.60
90.60
88.50
89.20
89.20
9,896
Sep 10, 2026
92.10
92.20
89.80
90.60
90.60
14,088
Sep 9, 2026
92.90
94.00
91.50
91.80
91.80
11,988
Sep 8, 2026
98.50
98.50
92.50
92.90
92.90
13,981
Sep 7, 2026
98.00
98.20
95.80
97.10
97.10
20,667
Sep 4, 2026
98.80
101.00
97.20
98.20
98.20
17,116
Sep 3, 2026
95.00
97.80
95.00
97.30
97.30
29,075
Sep 2, 2026
97.80
98.50
94.90
96.10
96.10
23,263
Sep 1, 2026
101.40
102.40
98.50
99.00
99.00
16,996
Aug 31, 2026
102.00
103.20
100.80
101.60
101.60
20,351
Aug 28, 2026
100.40
102.40
99.70
101.80
101.80
14,647
Aug 27, 2026
98.80
101.20
97.40
100.40
100.40
17,104
Aug 26, 2026
98.00
98.10
96.00
96.50
96.50
10,198
Aug 25, 2026
98.70
99.10
97.00
98.10
98.10
21,922
Aug 24, 2026
97.50
98.00
96.40
97.60
97.60
13,211
Aug 21, 2026
94.50
98.60
94.20
98.00
98.00
19,350
Aug 20, 2026
94.50
95.80
93.40
95.00
95.00
14,632
Aug 19, 2026
92.40
94.10
91.40
94.10
94.10
16,488
Aug 18, 2026
90.00
92.70
89.40
92.70
92.70
14,983
Aug 17, 2026
90.30
91.80
89.50
90.00
90.00
12,597
Aug 14, 2026
94.00
95.70
90.90
91.30
91.30
21,312
Aug 13, 2026
96.50
96.50
90.10
90.90
90.90
18,715
Aug 12, 2026
91.50
93.60
90.10
92.20
92.20
22,925
Aug 11, 2026
90.40
91.90
89.50
91.90
91.90
26,021
Aug 10, 2026
89.70
90.90
88.10
89.80
89.80
23,869
Aug 7, 2026
88.40
89.50
87.00
89.10
89.10
20,389
Aug 6, 2026
88.00
88.10
86.00
86.70
86.70
15,622
Aug 5, 2026
89.20
89.20
86.50
86.50
86.50
18,923
Aug 4, 2026
87.40
88.20
86.00
87.50
87.50
17,308
Aug 3, 2026
85.80
88.60
85.70
87.50
87.50
17,797
Jul 31, 2026
84.60
85.70
83.50
84.20
84.20
21,436
Jul 30, 2026
86.90
87.10
84.70
85.60
85.60
29,805
Jul 29, 2026
89.00
90.90
87.50
87.50
87.50
27,743
Jul 28, 2026
83.20
89.00
82.50
89.00
89.00
37,253
Jul 27, 2026
79.10
84.80
78.50
83.60
83.60
40,691
Jul 24, 2026
71.40
76.10
71.00
76.10
76.10
44,283
Jul 23, 2026
69.60
70.50
68.10
69.30
69.30
26,619
Jul 22, 2026
70.60
72.50
70.00
70.30
70.30
10,822
Jul 21, 2026
71.00
71.40
70.20
70.90
70.90
12,578
Jul 20, 2026
70.50
72.70
70.50
71.70
71.70
15,991
Jul 17, 2026
71.40
71.80
69.60
70.00
70.00
15,290
Jul 16, 2026
72.40
72.40
69.70
70.70
70.70
17,010
Jul 15, 2026
70.20
72.20
69.80
71.30
71.30
21,688
Jul 14, 2026
72.00
72.90
69.40
71.50
71.50
15,972
Jul 13, 2026
72.60
72.70
71.20
72.70
72.70
14,671
Jul 10, 2026
72.70
73.90
71.50
71.50
71.50
11,042
Jul 9, 2026
72.40
73.20
70.50
72.70
72.70
18,625
Jul 8, 2026
72.30
75.00
72.30
73.40
73.40
25,892
Jul 7, 2026
72.40
74.60
72.40
73.60
73.60
13,782
Jul 6, 2026
72.60
73.30
70.80
72.40
72.40
9,033
Jul 3, 2026
73.10
73.70
72.00
72.10
72.10
9,789
Jul 2, 2026
73.20
74.00
72.70
73.00
73.00
20,908
Jul 1, 2026
67.20
73.60
66.90
73.40
73.40
22,848
Jun 30, 2026
67.90
68.50
66.10
66.90
66.90
18,823
Jun 29, 2026
68.10
69.30
67.90
69.00
69.00
50,749
Jun 26, 2026
67.10
67.70
65.00
67.70
67.70
24,715
Jun 25, 2026
70.10
70.40
66.80
67.50
67.50
35,242
Jun 24, 2026
70.40
70.70
68.10
70.20
70.20
29,008
Jun 23, 2026
70.80
72.50
70.60
71.20
71.20
19,764
Jun 22, 2026
70.50
72.30
70.10
71.30
71.30
25,738
Jun 19, 2026
69.70
71.30
69.60
70.50
70.50
42,857
Jun 18, 2026
72.00
72.20
69.00
69.60
69.60
31,633
Jun 17, 2026
72.60
73.20
71.20
71.60
71.60
21,853
Jun 16, 2026
74.50
75.60
72.40
72.80
72.80
24,708
Jun 15, 2026
76.10
77.10
74.20
74.20
74.20
32,603
Jun 12, 2026
77.00
77.00
72.70
75.00
75.00
27,833
Jun 11, 2026
77.00
77.60
74.10
74.30
74.30
35,764
Jun 10, 2026
77.80
78.70
75.70
77.80
77.80
29,308
Jun 9, 2026
78.70
79.00
76.70
77.80
77.80
26,766
Jun 8, 2026
79.00
79.30
77.50
78.60
78.60
14,023
Jun 5, 2026
79.20
82.00
77.80
79.00
79.00
35,989
Jun 4, 2026
75.90
82.00
75.90
79.20
79.20
18,641
Jun 3, 2026
81.20
81.20
76.30
77.40
77.40
21,956
Jun 2, 2026
83.30
86.40
80.80
81.20
81.20
49,896
Jun 1, 2026
78.60
83.40
78.40
83.00
83.00
35,148
May 29, 2026
76.10
77.30
75.40
77.00
77.00
52,533
May 28, 2026
75.60
76.90
74.90
76.00
76.00
16,236
May 27, 2026
77.00
78.10
75.80
76.00
76.00
9,885
May 26, 2026
79.10
79.10
76.00
76.80
76.80
10,371
May 25, 2026
80.60
81.00
79.10
79.10
79.10
5,625
May 22, 2026
79.70
81.10
78.90
79.80
79.80
18,373
May 21, 2026
81.00
81.20
78.90
78.90
78.90
31,978
May 20, 2026
81.00
81.70
78.50
80.30
80.30
27,732
May 19, 2026
72.70
82.80
72.70
81.50
81.50
61,657
May 18, 2026
70.80
73.30
70.30
71.80
71.80
30,871
May 15, 2026
69.50
72.30
69.50
71.50
71.50
39,186
May 14, 2026
69.30
70.70
69.00
70.70
70.70
10,629
May 13, 2026
71.80
72.40
69.60
69.70
69.70
15,250
May 12, 2026
73.20
73.30
71.60
72.50
72.50
19,553
May 11, 2026
75.00
75.50
73.90
74.20
74.20
26,252
May 8, 2026
77.80
77.90
75.00
75.20
75.20
29,085
May 7, 2026
76.90
78.40
75.80
78.40
78.40
39,829
May 6, 2026
76.20
79.70
75.50
76.00
76.00
33,246
May 5, 2026
77.50
78.90
75.90
76.10
76.10
46,334
May 4, 2026
2.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
79.00
79.00
76.70
77.90
77.90
36,366
Apr 30, 2026
81.10
81.40
78.20
79.20
76.92
50,752
Apr 29, 2026
82.40
83.60
80.10
81.80
79.45
31,220
Apr 28, 2026
81.50
83.70
79.80
81.00
78.67
19,214
Apr 27, 2026
82.40
85.20
80.50
81.50
79.15
21,371
Apr 24, 2026
87.10
87.80
81.50
82.20
79.83
42,502
Apr 23, 2026
81.70
82.30
78.50
79.10
76.82
22,151
Apr 22, 2026
83.30
83.40
81.20
82.90
80.51
18,206
Apr 21, 2026
81.30
83.60
81.30
83.40
81.00
20,505
Apr 20, 2026
81.50
82.00
80.20
81.20
78.86
21,179
Apr 17, 2026
77.90
83.70
77.90
82.50
80.13
32,646
Apr 16, 2026
78.50
79.80
77.60
78.60
76.34
19,914
Apr 15, 2026
76.20
78.20
76.20
77.90
75.66
9,242
Apr 14, 2026
74.00
77.10
74.00
76.50
74.30
14,268
Apr 13, 2026
74.00
75.30
72.20
75.00
72.84
38,581
Apr 10, 2026
74.60
76.00
73.60
73.90
71.77
31,469
Apr 9, 2026
78.60
78.70
74.20
74.50
72.36
23,762
Apr 8, 2026
80.50
81.00
78.80
79.30
77.02
39,093
Apr 7, 2026
77.00
78.80
76.20
76.40
74.20
22,952
Apr 2, 2026
75.00
77.20
74.50
76.50
74.30
25,924
Apr 1, 2026
79.10
79.10
73.90
75.90
73.72
35,405
Mar 31, 2026
73.90
76.20
73.90
76.00
73.81
35,165
Mar 30, 2026
73.00
74.20
72.20
73.70
71.58
38,412
Mar 27, 2026
75.80
76.10
72.40
73.10
71.00
23,063
Mar 26, 2026
75.70
77.20
74.60
75.70
73.52
20,748
Mar 25, 2026
74.10
77.00
74.10
75.70
73.52
50,880
Mar 24, 2026
78.50
78.50
73.70
73.90
71.77
40,325
Mar 23, 2026
77.00
80.60
76.50
78.00
75.75
30,575
Mar 20, 2026
82.60
82.80
79.10
79.10
76.82
32,364
Mar 19, 2026
80.50
83.10
80.20
82.00
79.64
20,615
Mar 18, 2026
80.70
83.10
80.70
80.90
78.57
16,654
Mar 17, 2026
82.50
82.50
79.80
82.50
80.13
25,427
Mar 16, 2026
83.40
83.40
79.50
82.60
80.22
26,404
Mar 13, 2026
83.90
85.50
83.40
84.10
81.68
18,530
Mar 12, 2026
83.80
86.50
83.40
84.90
82.46
26,840
Mar 11, 2026
87.20
87.30
83.80
83.80
81.39
38,214
Mar 10, 2026
91.90
91.90
86.60
88.10
85.56
29,419
Mar 9, 2026
91.00
91.20
89.10
89.10
86.54
22,545
Mar 6, 2026
89.70
92.00
89.00
92.00
89.35
44,820
Mar 5, 2026
87.80
89.80
86.30
89.00
86.44
29,753
Mar 4, 2026
87.80
88.40
86.20
87.10
84.59
21,098
Mar 3, 2026
86.00
86.90
84.30
86.80
84.30
25,379
Mar 2, 2026
85.90
88.90
84.90
86.90
84.40
33,565
Feb 27, 2026
88.00
88.10
86.30
88.00
85.47
33,995
Feb 26, 2026
85.20
88.80
84.30
88.30
85.76
53,867
Feb 25, 2026
80.70
83.70
80.20
83.60
81.19
80,761
Feb 24, 2026
83.20
83.80
80.20
80.60
78.28
24,489
Feb 23, 2026
80.70
85.50
79.40
83.00
80.61
43,329
Feb 20, 2026
80.50
82.60
80.50
81.90
79.54
34,485
Feb 19, 2026
81.90
83.00
80.00
80.10
77.79
48,225
Feb 18, 2026
84.40
84.40
81.60
82.40
80.03
37,070
Feb 17, 2026
84.40
84.40
82.10
83.50
81.10
43,518
Feb 16, 2026
87.00
88.20
84.20
84.40
81.97
28,939
Feb 13, 2026
86.30
87.10
84.90
85.50
83.04
55,483
Feb 12, 2026
89.90
90.00
85.70
85.90
83.43
39,648
Feb 11, 2026
93.00
93.90
89.00
89.10
86.54
68,344
Feb 10, 2026
89.00
92.00
89.00
91.30
88.67
41,274
Feb 9, 2026
87.50
89.60
87.50
88.80
86.24
30,399
Feb 6, 2026
85.00
87.40
84.40
86.60
84.11
33,747
Feb 5, 2026
85.10
87.90
84.70
87.40
84.88
48,899
Feb 4, 2026
89.40
89.60
82.90
85.00
82.55
107,352
Feb 3, 2026
98.20
98.20
90.00
90.00
87.41
43,472
Feb 2, 2026
97.30
99.70
96.50
97.90
95.08
39,754
Jan 30, 2026
96.00
98.20
92.20
97.50
94.69
93,060
Jan 29, 2026
97.50
97.50
93.90
93.90
91.20
35,706
Jan 28, 2026
100.80
100.80
97.50
98.10
95.28
40,226
Jan 27, 2026
103.20
103.20
99.90
100.00
97.12
23,008
Jan 26, 2026
102.40
103.40
100.60
102.40
99.45
29,303
Jan 23, 2026
100.40
101.80
99.40
101.80
98.87
19,065
Jan 22, 2026
100.60
101.20
99.40
100.20
97.32
30,590
Jan 21, 2026
100.20
100.40
96.80
99.90
97.02
51,134
Jan 20, 2026
101.80
102.20
99.40
100.80
97.90
15,970
Jan 19, 2026
102.00
103.40
100.40
102.40
99.45
23,359
Jan 16, 2026
105.00
105.60
101.60
104.80
101.78
33,031
Jan 15, 2026
112.40
112.40
104.00
105.00
101.98
56,138
Jan 14, 2026
118.60
118.60
110.20
111.00
107.80
23,941
Jan 13, 2026
121.80
124.00
118.60
119.40
115.96
33,833
Jan 12, 2026
117.60
118.00
115.40
116.00
112.66
16,622
Jan 9, 2026
117.00
117.80
115.60
117.80
114.41
15,054
Jan 8, 2026
117.00
118.80
116.80
116.80
113.44
10,190
Jan 7, 2026
112.80
116.80
112.40
116.80
113.44
32,712
Jan 6, 2026
115.00
115.00
113.00
113.80
110.52
7,016
Jan 5, 2026
113.20
115.40
112.00
115.20
111.88
12,443
Jan 2, 2026
114.60
115.20
112.20
113.00
109.75
10,186
Dec 30, 2025
116.20
116.20
114.40
115.40
112.08
3,040
Dec 29, 2025
112.80
115.40
112.60
115.00
111.69
6,147
Dec 23, 2025
114.40
114.40
112.40
113.00
109.75
7,230
Dec 22, 2025
113.80
114.60
113.00
114.00
110.72
7,273
Dec 19, 2025
112.40
114.00
111.20
113.40
110.14
17,668
Dec 18, 2025
110.00
112.40
109.40
112.40
109.16
17,499
Dec 17, 2025
112.40
112.40
110.80
111.00
107.80
6,960
Dec 16, 2025
112.60
113.80
112.20
112.60
109.36
7,126
Dec 15, 2025
114.00
114.60
112.40
113.60
110.33
5,383
Dec 12, 2025
112.00
115.00
112.00
114.60
111.30
14,556
Dec 11, 2025
115.40
116.00
112.80
114.00
110.72
10,451
Dec 10, 2025
115.40
116.80
114.40
116.20
112.85
13,338
Dec 9, 2025
116.00
117.40
115.40
116.80
113.44
14,828
Dec 8, 2025
118.80
119.60
116.60
117.40
114.02
8,203
Dec 5, 2025
118.80
120.00
117.80
119.40
115.96
6,899
Dec 4, 2025
118.80
120.80
118.60
118.60
115.19
11,504
Dec 3, 2025
116.00
121.20
116.00
118.60
115.19
18,200
Dec 2, 2025
114.00
116.00
113.20
115.20
111.88
20,675
Dec 1, 2025
115.00
115.20
113.80
115.00
111.69
14,416
Nov 28, 2025
113.20
115.60
113.20
115.20
111.88
24,643
Nov 27, 2025
110.00
115.40
110.00
114.00
110.72
33,615
Nov 26, 2025
108.00
111.20
108.00
110.60
107.42
11,986
Nov 25, 2025
108.20
110.40
106.80
110.40
107.22
11,697
Nov 24, 2025
107.20
109.00
107.20
109.00
105.86
18,816
Nov 21, 2025
105.60
107.80
104.40
106.20
103.14
15,280
Nov 20, 2025
108.00
109.40
106.40
106.80
103.73
5,979
Nov 19, 2025
108.00
108.80
106.40
107.40
104.31
10,107
Nov 18, 2025
106.00
108.60
105.80
107.60
104.50
21,381
Nov 17, 2025
108.80
108.80
106.80
108.20
105.09
15,090
Nov 14, 2025
108.60
108.60
105.40
108.00
104.89
15,140
Nov 13, 2025
109.00
111.40
109.00
109.80
106.64
7,207
Nov 12, 2025
109.00
110.00
108.80
109.60
106.44
5,764
Nov 11, 2025
109.00
110.00
108.60
110.00
106.83
12,332
Nov 10, 2025
108.80
111.20
108.40
109.00
105.86
16,077
Nov 7, 2025
110.00
111.00
106.40
107.40
104.31
11,980
Nov 6, 2025
111.20
113.40
109.00
109.40
106.25
11,682
Nov 5, 2025
111.00
112.80
109.80
112.20
108.97
21,568
Nov 4, 2025
112.40
113.40
111.40
111.80
108.58
12,620
Nov 3, 2025
116.80
117.00
113.40
113.60
110.33
17,124
Oct 31, 2025
119.20
119.60
115.20
116.20
112.85
14,920
Oct 30, 2025
118.40
119.60
118.40
118.80
115.38
12,735
