ATOSS Software SE AOF
XETR · Germany · Electronic Technology
€84.20+1.50 (+1.81%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €84.40 | +2.06% | €81.80 | €84.80 | €79.60 | 15.58K |
| 2026-09-30 | €82.70 | +1.22% | €81.20 | €83.00 | €81.20 | 22.38K |
| 2026-09-29 | €81.70 | +1.74% | €80.00 | €83.50 | €80.00 | 20.32K |
| 2026-09-28 | €80.30 | -3.25% | €82.90 | €83.50 | €79.30 | 22.12K |
| 2026-09-25 | €83.00 | -7.57% | €90.00 | €90.00 | €83.00 | 26.66K |
| 2026-09-24 | €89.80 | -1.21% | €90.70 | €92.10 | €89.80 | 15.41K |
| 2026-09-23 | €90.90 | +1.91% | €89.40 | €91.50 | €89.40 | 13.90K |
| 2026-09-22 | €89.20 | -1.22% | €89.70 | €92.30 | €88.90 | 13.56K |
| 2026-09-21 | €90.30 | -2.80% | €93.50 | €93.80 | €90.30 | 18.67K |
| 2026-09-18 | €92.90 | +1.64% | €91.00 | €95.70 | €91.00 | 41.79K |
| 2026-09-17 | €91.40 | +0.55% | €92.50 | €92.60 | €90.30 | 10.30K |
| 2026-09-16 | €90.90 | +0.55% | €92.20 | €92.20 | €88.90 | 9.60K |
| 2026-09-15 | €90.40 | -0.33% | €90.90 | €93.10 | €88.90 | 14.36K |
| 2026-09-14 | €90.70 | +1.68% | €88.90 | €92.50 | €88.90 | 19.41K |
| 2026-09-11 | €89.20 | -1.55% | €90.60 | €90.60 | €88.50 | 9.90K |
| 2026-09-10 | €90.60 | -1.31% | €92.10 | €92.20 | €89.80 | 14.09K |
| 2026-09-09 | €91.80 | -1.18% | €92.90 | €94.00 | €91.50 | 11.99K |
| 2026-09-08 | €92.90 | -4.33% | €98.50 | €98.50 | €92.50 | 13.98K |
| 2026-09-07 | €97.10 | -1.12% | €98.00 | €98.20 | €95.80 | 20.67K |
| 2026-09-04 | €98.20 | +0.92% | €98.80 | €101.00 | €97.20 | 17.12K |
| 2026-09-03 | €97.30 | +1.25% | €95.00 | €97.80 | €95.00 | 29.08K |
| 2026-09-02 | €96.10 | -2.93% | €97.80 | €98.50 | €94.90 | 23.26K |
| 2026-09-01 | €99.00 | -2.56% | €101.40 | €102.40 | €98.50 | 17.00K |
| 2026-08-31 | €101.60 | -0.20% | €102.00 | €103.20 | €100.80 | 20.35K |
| 2026-08-28 | €101.80 | +1.39% | €100.40 | €102.40 | €99.70 | 14.65K |
| 2026-08-27 | €100.40 | +4.04% | €98.80 | €101.20 | €97.40 | 17.10K |
| 2026-08-26 | €96.50 | -1.63% | €98.00 | €98.10 | €96.00 | 10.20K |
| 2026-08-25 | €98.10 | +0.51% | €98.70 | €99.10 | €97.00 | 21.92K |
| 2026-08-24 | €97.60 | -0.41% | €97.50 | €98.00 | €96.40 | 13.21K |
| 2026-08-21 | €98.00 | +3.16% | €94.50 | €98.60 | €94.20 | 19.35K |
| 2026-08-20 | €95.00 | +0.96% | €94.50 | €95.80 | €93.40 | 14.63K |
| 2026-08-19 | €94.10 | +1.51% | €92.40 | €94.10 | €91.40 | 16.49K |
| 2026-08-18 | €92.70 | +3.00% | €90.00 | €92.70 | €89.40 | 14.98K |
| 2026-08-17 | €90.00 | -1.42% | €90.30 | €91.80 | €89.50 | 12.60K |
| 2026-08-14 | €91.30 | +0.44% | €94.00 | €95.70 | €90.90 | 21.31K |
| 2026-08-13 | €90.90 | -1.41% | €96.50 | €96.50 | €90.10 | 18.72K |
| 2026-08-12 | €92.20 | +0.33% | €91.50 | €93.60 | €90.10 | 22.93K |
| 2026-08-11 | €91.90 | +2.34% | €90.40 | €91.90 | €89.50 | 26.02K |
| 2026-08-10 | €89.80 | +0.79% | €89.70 | €90.90 | €88.10 | 23.87K |
| 2026-08-07 | €89.10 | +2.77% | €88.40 | €89.50 | €87.00 | 20.39K |
| 2026-08-06 | €86.70 | +0.23% | €88.00 | €88.10 | €86.00 | 15.62K |
| 2026-08-05 | €86.50 | -1.14% | €89.20 | €89.20 | €86.50 | 18.92K |
| 2026-08-04 | €87.50 | 0.00% | €87.40 | €88.20 | €86.00 | 17.31K |
| 2026-08-03 | €87.50 | +3.92% | €85.80 | €88.60 | €85.70 | 17.80K |
| 2026-07-31 | €84.20 | -1.64% | €84.60 | €85.70 | €83.50 | 21.44K |
| 2026-07-30 | €85.60 | -2.17% | €86.90 | €87.10 | €84.70 | 29.81K |
| 2026-07-29 | €87.50 | -1.69% | €89.00 | €90.90 | €87.50 | 27.74K |
| 2026-07-28 | €89.00 | +6.46% | €83.20 | €89.00 | €82.50 | 37.25K |
| 2026-07-27 | €83.60 | +9.86% | €79.10 | €84.80 | €78.50 | 40.69K |
| 2026-07-24 | €76.10 | +9.81% | €71.40 | €76.10 | €71.00 | 44.28K |
| 2026-07-23 | €69.30 | -1.42% | €69.60 | €70.50 | €68.10 | 26.62K |
| 2026-07-22 | €70.30 | -0.85% | €70.60 | €72.50 | €70.00 | 10.82K |
| 2026-07-21 | €70.90 | -1.12% | €71.00 | €71.40 | €70.20 | 12.58K |
| 2026-07-20 | €71.70 | +2.43% | €70.50 | €72.70 | €70.50 | 15.99K |
| 2026-07-17 | €70.00 | -0.99% | €71.40 | €71.80 | €69.60 | 15.29K |
| 2026-07-16 | €70.70 | -0.84% | €72.40 | €72.40 | €69.70 | 17.01K |
| 2026-07-15 | €71.30 | -0.28% | €70.20 | €72.20 | €69.80 | 21.69K |
| 2026-07-14 | €71.50 | -1.65% | €72.00 | €72.90 | €69.40 | 15.97K |
| 2026-07-13 | €72.70 | +1.68% | €72.60 | €72.70 | €71.20 | 14.67K |
| 2026-07-10 | €71.50 | -1.65% | €72.70 | €73.90 | €71.50 | 11.04K |
| 2026-07-09 | €72.70 | -0.95% | €72.40 | €73.20 | €70.50 | 18.63K |
| 2026-07-08 | €73.40 | -0.27% | €72.30 | €75.00 | €72.30 | 25.89K |
| 2026-07-07 | €73.60 | +1.66% | €72.40 | €74.60 | €72.40 | 13.78K |
| 2026-07-06 | €72.40 | +0.42% | €72.60 | €73.30 | €70.80 | 9.03K |
| 2026-07-03 | €72.10 | -1.23% | €73.10 | €73.70 | €72.00 | 9.79K |
| 2026-07-02 | €73.00 | -0.54% | €73.20 | €74.00 | €72.70 | 20.91K |
| 2026-07-01 | €73.40 | +9.72% | €67.20 | €73.60 | €66.90 | 22.85K |
| 2026-06-30 | €66.90 | -3.04% | €67.90 | €68.50 | €66.10 | 18.82K |
| 2026-06-29 | €69.00 | +1.92% | €68.10 | €69.30 | €67.90 | 50.75K |
| 2026-06-26 | €67.70 | +0.30% | €67.10 | €67.70 | €65.00 | 24.72K |
| 2026-06-25 | €67.50 | -3.85% | €70.10 | €70.40 | €66.80 | 35.24K |
| 2026-06-24 | €70.20 | -1.40% | €70.40 | €70.70 | €68.10 | 29.01K |
| 2026-06-23 | €71.20 | -0.14% | €70.80 | €72.50 | €70.60 | 19.76K |
| 2026-06-22 | €71.30 | +1.13% | €70.50 | €72.30 | €70.10 | 25.74K |
| 2026-06-19 | €70.50 | +1.29% | €69.70 | €71.30 | €69.60 | 42.86K |
| 2026-06-18 | €69.60 | -2.79% | €72.00 | €72.20 | €69.00 | 31.63K |
| 2026-06-17 | €71.60 | -1.65% | €72.60 | €73.20 | €71.20 | 21.85K |
| 2026-06-16 | €72.80 | -1.89% | €74.50 | €75.60 | €72.40 | 24.71K |
| 2026-06-15 | €74.20 | -1.07% | €76.10 | €77.10 | €74.20 | 32.60K |
| 2026-06-12 | €75.00 | +0.94% | €77.00 | €77.00 | €72.70 | 27.83K |
| 2026-06-11 | €74.30 | -4.50% | €77.00 | €77.60 | €74.10 | 35.76K |
| 2026-06-10 | €77.80 | 0.00% | €77.80 | €78.70 | €75.70 | 29.31K |
| 2026-06-09 | €77.80 | -1.02% | €78.70 | €79.00 | €76.70 | 26.77K |
| 2026-06-08 | €78.60 | -0.51% | €79.00 | €79.30 | €77.50 | 14.02K |
| 2026-06-05 | €79.00 | -0.25% | €79.20 | €82.00 | €77.80 | 35.99K |
| 2026-06-04 | €79.20 | +2.33% | €75.90 | €82.00 | €75.90 | 18.64K |
| 2026-06-03 | €77.40 | -4.68% | €81.20 | €81.20 | €76.30 | 21.96K |
| 2026-06-02 | €81.20 | -2.17% | €83.30 | €86.40 | €80.80 | 49.90K |
| 2026-06-01 | €83.00 | +7.79% | €78.60 | €83.40 | €78.40 | 35.15K |
| 2026-05-29 | €77.00 | +1.32% | €76.10 | €77.30 | €75.40 | 52.53K |