Frankfurt - Delayed Quote
EUR
ATOSS Software SE (AOF.F)
94.20
+3.00
(+3.29%)
As of 8:13:50 AM GMT+1. Market Open.
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
Nov 2, 2026
94.20
94.20
93.20
93.20
93.20
25
Oct 30, 2026
91.10
91.20
91.10
91.20
91.20
25
Oct 29, 2026
89.30
92.10
89.30
92.10
92.10
-
Oct 28, 2026
93.60
93.60
93.60
93.60
93.60
-
Oct 27, 2026
94.40
94.40
94.40
94.40
94.40
-
Oct 26, 2026
88.10
95.30
88.10
94.90
94.90
100
Oct 23, 2026
93.90
93.90
87.80
87.80
87.80
596
Oct 22, 2026
94.30
94.30
93.90
93.90
93.90
60
Oct 21, 2026
93.30
93.90
93.30
93.60
93.60
96
Oct 20, 2026
90.60
92.70
90.60
92.70
92.70
-
Oct 19, 2026
90.10
90.10
90.10
90.10
90.10
-
Oct 16, 2026
89.60
90.00
89.60
90.00
90.00
10
Oct 15, 2026
86.80
89.40
86.80
89.40
89.40
14
Oct 14, 2026
88.20
88.20
88.20
88.20
88.20
-
Oct 13, 2026
86.70
86.80
86.70
86.80
86.80
-
Oct 12, 2026
87.20
87.20
86.70
86.70
86.70
38
Oct 9, 2026
84.60
84.60
84.60
84.60
84.60
-
Oct 8, 2026
83.50
83.50
83.50
83.50
83.50
-
Oct 7, 2026
83.90
84.10
83.90
84.10
84.10
-
Oct 6, 2026
84.70
84.70
84.70
84.70
84.70
-
Oct 5, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 2, 2026
82.50
83.80
82.50
82.70
82.70
70
Oct 1, 2026
82.10
82.10
81.80
81.80
81.80
-
Sep 30, 2026
81.80
81.80
81.80
81.80
81.80
-
Sep 29, 2026
79.80
79.80
79.80
79.80
79.80
-
Sep 28, 2026
82.80
82.80
80.00
80.00
80.00
15
Sep 25, 2026
89.80
89.80
83.30
83.30
83.30
24
Sep 24, 2026
90.40
90.40
90.40
90.40
90.40
-
Sep 23, 2026
89.30
90.30
89.30
90.30
90.30
-
Sep 22, 2026
90.30
91.10
88.00
88.20
88.20
60
Sep 21, 2026
93.00
93.00
91.00
91.40
91.40
150
Sep 18, 2026
90.40
93.80
90.40
93.80
93.80
355
Sep 17, 2026
91.00
91.00
91.00
91.00
91.00
-
Sep 16, 2026
90.10
90.20
89.10
90.20
90.20
203
Sep 15, 2026
90.60
90.60
90.60
90.60
90.60
-
Sep 14, 2026
88.60
91.00
88.60
90.30
90.30
355
Sep 11, 2026
90.10
90.10
88.60
88.60
88.60
243
Sep 10, 2026
91.10
91.30
91.10
91.30
91.30
30
Sep 9, 2026
91.50
91.60
91.50
91.60
91.60
-
Sep 8, 2026
96.00
96.00
94.20
94.20
94.20
33
Sep 7, 2026
97.40
97.40
97.40
97.40
97.40
-
Sep 4, 2026
96.70
97.50
96.70
97.40
97.40
222
Sep 3, 2026
94.90
94.90
94.90
94.90
94.90
-
Sep 2, 2026
97.10
98.00
94.90
94.90
94.90
53
Sep 1, 2026
100.80
100.80
99.00
99.00
99.00
102
Aug 31, 2026
102.20
102.20
102.00
102.00
102.00
360
Aug 28, 2026
99.60
102.20
99.60
102.20
102.20
65
Aug 27, 2026
96.60
100.00
96.60
100.00
100.00
100
Aug 26, 2026
97.30
97.30
95.70
95.70
95.70
66
Aug 25, 2026
97.10
97.10
97.10
97.10
97.10
-
Aug 24, 2026
97.40
98.10
96.80
98.10
98.10
200
Aug 21, 2026
95.20
95.20
94.20
94.20
94.20
111
Aug 20, 2026
93.10
96.00
93.10
96.00
96.00
369
Aug 19, 2026
92.20
93.70
92.20
92.80
92.80
620
Aug 18, 2026
89.30
92.50
89.30
92.50
92.50
1
Aug 17, 2026
91.10
91.10
90.10
90.10
90.10
10
Aug 14, 2026
92.30
92.30
92.00
92.00
92.00
1
Aug 13, 2026
92.30
92.30
92.30
92.30
92.30
-
Aug 12, 2026
91.40
92.30
91.40
92.30
92.30
20
Aug 11, 2026
90.30
90.30
90.30
90.30
90.30
-
Aug 10, 2026
90.00
90.70
89.90
90.70
90.70
1,015
Aug 7, 2026
87.10
87.10
87.10
87.10
87.10
-
Aug 6, 2026
86.80
86.80
86.80
86.80
86.80
-
Aug 5, 2026
87.60
87.60
87.60
87.60
87.60
-
Aug 4, 2026
87.30
88.40
87.30
88.40
88.40
55
Aug 3, 2026
84.20
87.60
84.20
87.60
87.60
200
Jul 31, 2026
85.10
85.10
84.20
84.20
84.20
60
Jul 30, 2026
86.20
86.60
85.20
85.20
85.20
400
Jul 29, 2026
87.90
88.90
87.90
88.90
88.90
220
Jul 28, 2026
83.80
85.00
83.80
85.00
85.00
20
Jul 27, 2026
78.00
84.00
78.00
84.00
84.00
91
Jul 24, 2026
70.90
75.50
70.90
75.50
75.50
446
Jul 23, 2026
70.80
70.80
70.80
70.80
70.80
-
Jul 22, 2026
70.60
71.30
70.60
71.30
71.30
20
Jul 21, 2026
71.20
71.20
71.20
71.20
71.20
-
Jul 20, 2026
69.60
72.50
69.60
72.50
72.50
100
Jul 17, 2026
70.20
71.00
70.20
71.00
71.00
200
Jul 16, 2026
70.90
71.10
70.90
71.10
71.10
25
Jul 15, 2026
71.00
71.00
71.00
71.00
71.00
100
Jul 14, 2026
73.60
73.60
69.90
69.90
69.90
40
Jul 13, 2026
70.10
70.10
70.10
70.10
70.10
-
Jul 10, 2026
71.90
71.90
71.90
71.90
71.90
-
Jul 9, 2026
73.00
73.00
73.00
73.00
73.00
-
Jul 8, 2026
73.10
73.30
73.00
73.00
73.00
42
Jul 7, 2026
72.00
73.30
72.00
73.30
73.30
50
Jul 6, 2026
71.30
71.30
71.30
71.30
71.30
-
Jul 3, 2026
74.20
74.20
74.20
74.20
74.20
10
Jul 2, 2026
72.60
72.60
72.60
72.60
72.60
-
Jul 1, 2026
66.50
71.20
66.50
71.20
71.20
150
Jun 30, 2026
68.40
68.40
68.40
68.40
68.40
-
Jun 29, 2026
68.90
68.90
68.90
68.90
68.90
2
Jun 26, 2026
67.10
67.10
66.00
67.10
67.10
100
Jun 25, 2026
70.10
70.10
68.00
68.00
68.00
217
Jun 24, 2026
70.50
70.50
70.50
70.50
70.50
-
Jun 23, 2026
70.10
71.60
70.10
71.60
71.60
10
Jun 22, 2026
71.10
71.10
70.80
70.80
70.80
5
Jun 19, 2026
69.70
69.70
69.70
69.70
69.70
-
Jun 18, 2026
71.20
71.20
69.60
69.90
69.90
320
Jun 17, 2026
72.10
72.20
72.10
72.20
72.20
35
Jun 16, 2026
74.00
74.00
74.00
74.00
74.00
-
Jun 15, 2026
76.00
76.00
75.10
75.10
75.10
170
Jun 12, 2026
75.10
75.60
73.40
75.60
75.60
122
Jun 11, 2026
77.20
77.20
77.20
77.20
77.20
-
Jun 10, 2026
77.30
77.30
76.00
76.00
76.00
5
Jun 9, 2026
77.90
78.00
77.90
78.00
78.00
5
Jun 8, 2026
78.70
78.90
78.00
78.70
78.70
147
Jun 5, 2026
78.00
78.00
78.00
78.00
78.00
-
Jun 4, 2026
76.90
80.90
76.90
80.00
80.00
123
Jun 3, 2026
80.40
80.40
80.40
80.40
80.40
-
Jun 2, 2026
83.10
85.00
81.20
82.20
82.20
552
Jun 1, 2026
79.20
82.40
79.00
82.40
82.40
369
May 29, 2026
75.80
75.80
75.80
75.80
75.80
-
May 28, 2026
75.60
75.60
74.80
74.80
74.80
200
May 27, 2026
77.20
77.20
77.20
77.20
77.20
-
May 26, 2026
79.10
79.10
79.10
79.10
79.10
10
May 25, 2026
79.90
79.90
79.90
79.90
79.90
-
May 22, 2026
78.80
78.80
78.80
78.80
78.80
-
May 21, 2026
80.30
80.30
80.30
80.30
80.30
-
May 20, 2026
80.30
81.80
80.00
81.80
81.80
242
May 19, 2026
71.70
76.40
71.70
76.40
76.40
200
May 18, 2026
70.30
73.00
70.30
72.10
72.10
43
May 15, 2026
70.00
71.60
70.00
71.60
71.60
230
May 14, 2026
69.40
69.40
69.40
69.40
69.40
-
May 13, 2026
72.40
72.40
69.80
69.80
69.80
238
May 12, 2026
73.50
73.50
73.50
73.50
73.50
-
May 11, 2026
74.00
74.00
74.00
74.00
74.00
-
May 8, 2026
77.20
77.20
77.20
77.20
77.20
-
May 7, 2026
75.60
76.10
75.60
75.80
75.80
240
May 6, 2026
76.90
79.00
76.90
79.00
79.00
50
May 5, 2026
77.10
77.10
76.10
76.10
76.10
53
May 4, 2026
2.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
77.40
78.00
77.40
77.80
77.80
105
Apr 30, 2026
80.30
80.30
78.20
79.90
77.62
560
Apr 29, 2026
81.50
81.50
80.30
81.40
79.08
24
Apr 28, 2026
82.10
82.10
82.10
82.10
79.76
-
Apr 27, 2026
82.60
84.00
82.50
82.50
80.15
90
Apr 24, 2026
84.80
84.80
84.40
84.40
81.99
50
Apr 23, 2026
81.70
81.70
81.70
81.70
79.37
-
Apr 22, 2026
82.50
82.90
82.40
82.40
80.05
60
Apr 21, 2026
81.00
81.00
81.00
81.00
78.69
-
Apr 20, 2026
82.00
82.00
80.70
80.90
78.59
142
Apr 17, 2026
78.60
82.90
78.60
82.80
80.44
580
Apr 16, 2026
78.40
78.50
78.40
78.50
76.26
30
Apr 15, 2026
75.80
77.90
75.80
77.90
75.68
20
Apr 14, 2026
75.10
77.30
75.10
77.30
75.09
3
Apr 13, 2026
72.80
75.70
72.80
75.70
73.54
42
Apr 10, 2026
75.00
75.00
75.00
75.00
72.86
-
Apr 9, 2026
78.20
78.20
78.20
78.20
75.97
-
Apr 8, 2026
80.10
80.40
80.10
80.40
78.11
5
Apr 7, 2026
76.10
76.10
76.10
76.10
73.93
-
Apr 2, 2026
73.80
75.10
73.80
75.10
72.96
16
Apr 1, 2026
78.10
78.10
75.20
75.20
73.05
20
Mar 31, 2026
73.10
75.70
73.10
75.70
73.54
410
Mar 30, 2026
72.70
72.70
72.70
72.70
70.63
-
Mar 27, 2026
75.30
75.30
74.20
74.20
72.08
40
Mar 26, 2026
74.60
74.60
74.60
74.60
72.47
-
Mar 25, 2026
74.50
75.90
74.50
75.90
73.73
100
Mar 24, 2026
77.60
77.60
77.60
77.60
75.39
-
Mar 23, 2026
76.40
79.10
76.40
79.10
76.84
287
Mar 20, 2026
81.10
81.10
81.10
81.10
78.79
-
Mar 19, 2026
80.10
80.10
80.10
80.10
77.81
-
Mar 18, 2026
82.30
82.30
82.30
82.30
79.95
-
Mar 17, 2026
81.60
81.60
81.60
81.60
79.27
-
Mar 16, 2026
84.30
84.30
79.40
81.90
79.56
161
Mar 13, 2026
84.10
84.10
84.10
84.10
81.70
-
Mar 12, 2026
83.40
85.70
83.40
85.70
83.25
6
Mar 11, 2026
86.90
86.90
86.90
86.90
84.42
-
Mar 10, 2026
90.60
90.60
88.20
88.20
85.68
60
Mar 9, 2026
92.20
92.20
88.80
89.70
87.14
152
Mar 6, 2026
89.20
91.90
89.20
91.90
89.28
28
Mar 5, 2026
87.30
87.30
87.30
87.30
84.81
-
Mar 4, 2026
86.40
86.40
86.40
86.40
83.93
-
Mar 3, 2026
85.70
86.00
85.00
86.00
83.55
134
Mar 2, 2026
86.10
86.50
86.10
86.50
84.03
73
Feb 27, 2026
88.80
88.80
88.80
88.80
86.27
50
Feb 26, 2026
83.60
89.00
83.60
89.00
86.46
96
Feb 25, 2026
80.30
80.90
80.30
80.90
78.59
62
Feb 24, 2026
82.50
82.50
82.50
82.50
80.15
-
Feb 23, 2026
81.20
81.20
80.00
80.00
77.72
1
Feb 20, 2026
80.10
81.20
80.10
81.20
78.88
395
Feb 19, 2026
81.90
81.90
81.00
81.40
79.08
50
Feb 18, 2026
83.30
83.30
82.30
82.90
80.53
92
Feb 17, 2026
83.70
84.10
82.90
84.10
81.70
260
Feb 16, 2026
86.50
86.50
85.00
85.40
82.96
39
Feb 13, 2026
86.30
86.70
86.30
86.70
84.23
20
Feb 12, 2026
89.00
89.00
86.30
86.30
83.84
466
Feb 11, 2026
95.40
96.00
92.70
93.10
90.44
378
Feb 10, 2026
89.00
92.80
89.00
92.80
90.15
170
Feb 9, 2026
87.40
89.70
87.40
89.70
87.14
64
Feb 6, 2026
87.60
87.60
85.60
85.60
83.16
115
Feb 5, 2026
84.90
85.60
84.90
85.60
83.16
60
Feb 4, 2026
90.30
90.30
84.00
85.10
82.67
130
Feb 3, 2026
98.60
98.60
95.10
95.10
92.39
120
Feb 2, 2026
96.20
99.40
96.20
99.40
96.56
20
Jan 30, 2026
101.00
101.00
94.10
97.50
94.72
158
Jan 29, 2026
97.50
97.70
94.40
94.40
91.71
210
Jan 28, 2026
99.60
99.60
98.00
98.00
95.20
60
Jan 27, 2026
102.00
102.40
99.70
99.70
96.85
416
Jan 26, 2026
103.00
103.00
101.80
101.80
98.90
53
Jan 23, 2026
100.20
100.20
100.20
100.20
97.34
-
Jan 22, 2026
101.40
101.40
100.80
100.80
97.92
34
Jan 21, 2026
99.90
101.80
99.90
101.80
98.90
50
Jan 20, 2026
101.20
101.20
100.00
100.00
97.15
20
Jan 19, 2026
102.20
102.20
100.60
101.60
98.70
96
Jan 16, 2026
105.40
107.20
104.00
104.20
101.23
317
Jan 15, 2026
112.60
112.60
105.00
106.80
103.75
120
Jan 14, 2026
118.80
118.80
111.00
112.20
109.00
134
Jan 13, 2026
119.00
120.60
118.80
118.80
115.41
103
Jan 12, 2026
116.40
116.40
116.40
116.40
113.08
-
Jan 9, 2026
116.60
116.60
116.60
116.60
113.27
-
Jan 8, 2026
115.40
118.80
115.40
118.80
115.41
44
Jan 7, 2026
113.20
114.80
113.20
114.80
111.52
21
Jan 6, 2026
114.40
114.40
112.00
112.00
108.80
1,200
Jan 5, 2026
113.20
113.20
113.20
113.20
109.97
-
Jan 2, 2026
114.20
114.20
114.20
114.20
110.94
-
Dec 30, 2025
114.20
114.80
114.20
114.80
111.52
8
Dec 29, 2025
112.40
112.80
112.40
112.80
109.58
39
Dec 23, 2025
113.40
113.40
112.80
112.80
109.58
170
Dec 22, 2025
112.80
112.80
112.80
112.80
109.58
-
Dec 19, 2025
112.60
112.60
112.60
112.60
109.39
-
Dec 18, 2025
110.40
112.00
110.40
112.00
108.80
3
Dec 17, 2025
112.20
112.20
110.20
110.20
107.06
60
Dec 16, 2025
112.20
112.20
112.20
112.20
109.00
-
Dec 15, 2025
115.40
115.40
114.20
114.20
110.94
17
Dec 12, 2025
113.80
113.80
113.80
113.80
110.55
-
Dec 11, 2025
114.80
114.80
113.80
113.80
110.55
130
Dec 10, 2025
115.60
115.60
115.60
115.60
112.30
-
Dec 9, 2025
116.80
117.40
115.80
115.80
112.50
65
Dec 8, 2025
118.60
118.60
118.60
118.60
115.22
-
Dec 5, 2025
118.40
118.40
118.40
118.40
115.02
-
Dec 4, 2025
118.80
120.20
118.80
120.20
116.77
10
Dec 3, 2025
118.00
118.00
118.00
118.00
114.63
-
Dec 2, 2025
114.00
115.60
114.00
115.60
112.30
45
Dec 1, 2025
114.00
114.00
114.00
114.00
110.75
-
Nov 28, 2025
113.40
113.40
113.40
113.40
110.16
-
Nov 27, 2025
109.80
109.80
109.80
109.80
106.67
-
Nov 26, 2025
111.20
111.20
111.20
111.20
108.03
-
Nov 25, 2025
108.00
108.00
108.00
108.00
104.92
-
Nov 24, 2025
105.80
108.00
105.80
108.00
104.92
35
Nov 21, 2025
105.40
105.40
105.40
105.40
102.39
-
Nov 20, 2025
107.60
109.60
107.60
109.60
106.47
15
Nov 19, 2025
106.60
108.00
106.60
108.00
104.92
33
Nov 18, 2025
105.60
107.60
105.60
107.60
104.53
3
Nov 17, 2025
106.60
106.60
106.60
106.60
103.56
-
Nov 14, 2025
109.40
109.40
109.40
109.40
106.28
-
Nov 13, 2025
108.40
109.00
108.40
109.00
105.89
16
Nov 12, 2025
109.80
109.80
109.80
109.80
106.67
-
Nov 11, 2025
109.20
109.20
109.20
109.20
106.08
-
Nov 10, 2025
107.80
107.80
107.80
107.80
104.72
-
Nov 7, 2025
108.60
108.60
108.60
108.60
105.50
-
Nov 6, 2025
111.60
113.40
111.60
113.40
110.16
10
Nov 5, 2025
111.00
111.00
111.00
111.00
107.83
-
Nov 4, 2025
111.60
111.60
111.60
111.60
108.42
-
Nov 3, 2025
114.80
114.80
114.80
114.80
111.52
-
