ATOSS Software AG (AOF.DE)
125.60
2.60 (2.11%)
At close: Mar 12, 2025, 5:29 PM
AOF.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 119.40 | 124.60 | 119.00 | 123.00 | 2.00 | 1.65% | 41,508 |
| Mar 10, 2025 | 119.20 | 122.00 | 118.00 | 121.00 | 3.00 | 2.54% | 28,936 |
| Mar 7, 2025 | 118.20 | 120.00 | 116.20 | 118.00 | -0.80 | -0.67% | 12,874 |
| Mar 6, 2025 | 119.60 | 120.00 | 116.40 | 118.80 | 0.20 | 0.17% | 20,131 |
| Mar 5, 2025 | 117.40 | 120.40 | 117.40 | 118.60 | 3.60 | 3.13% | 12,750 |
| Mar 4, 2025 | 117.00 | 117.40 | 114.20 | 115.00 | -3.00 | -2.54% | 12,104 |
| Mar 3, 2025 | 117.00 | 119.20 | 116.80 | 118.00 | 1.00 | 0.85% | 10,178 |
| Feb 28, 2025 | 117.00 | 117.00 | 113.60 | 117.00 | -0.60 | -0.51% | 49,075 |
| Feb 27, 2025 | 119.20 | 119.20 | 116.80 | 117.60 | -0.80 | -0.68% | 15,086 |
| Feb 26, 2025 | 117.40 | 119.00 | 117.40 | 118.40 | 0.80 | 0.68% | 7,115 |
| Feb 25, 2025 | 117.60 | 118.40 | 116.20 | 117.60 | -0.80 | -0.68% | 22,052 |
| Feb 24, 2025 | 118.60 | 118.80 | 116.60 | 118.40 | 0.80 | 0.68% | 8,880 |
| Feb 21, 2025 | 116.00 | 119.20 | 116.00 | 117.60 | 2.00 | 1.73% | 12,206 |
| Feb 20, 2025 | 118.00 | 119.00 | 115.20 | 115.60 | -2.40 | -2.03% | 9,581 |
| Feb 19, 2025 | 117.40 | 120.40 | 117.40 | 118.00 | 0.40 | 0.34% | 19,269 |
| Feb 18, 2025 | 116.60 | 118.80 | 116.00 | 117.60 | 0.40 | 0.34% | 12,089 |
| Feb 17, 2025 | 116.80 | 117.80 | 115.80 | 117.20 | 0.20 | 0.17% | 6,692 |
| Feb 14, 2025 | 114.40 | 117.40 | 114.20 | 117.00 | 1.40 | 1.21% | 10,218 |
| Feb 13, 2025 | 117.20 | 117.60 | 114.60 | 115.60 | 0.40 | 0.35% | 8,087 |
| Feb 12, 2025 | 114.20 | 116.20 | 114.20 | 115.20 | 0.40 | 0.35% | 4,530 |
| Feb 11, 2025 | 114.00 | 115.20 | 113.80 | 114.80 | 0.40 | 0.35% | 6,695 |
| Feb 10, 2025 | 115.40 | 115.80 | 112.00 | 114.40 | -2.20 | -1.89% | 13,292 |
| Feb 7, 2025 | 118.00 | 118.20 | 115.60 | 116.60 | -1.20 | -1.02% | 9,717 |
| Feb 6, 2025 | 119.80 | 119.80 | 116.40 | 117.80 | -1.80 | -1.51% | 9,351 |
| Feb 5, 2025 | 118.80 | 120.40 | 117.60 | 119.60 | 0.60 | 0.50% | 8,293 |
| Feb 4, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | -0.40 | -0.34% | 11,990 |
| Feb 3, 2025 | 113.40 | 122.00 | 112.40 | 119.40 | 3.80 | 3.29% | 38,586 |
| Jan 31, 2025 | 122.00 | 122.00 | 115.00 | 115.60 | 1.00 | 0.87% | 30,668 |
| Jan 30, 2025 | 114.00 | 116.00 | 114.00 | 114.60 | 1.20 | 1.06% | 18,737 |
| Jan 29, 2025 | 115.00 | 116.00 | 113.20 | 113.40 | -1.40 | -1.22% | 4,285 |
| Jan 28, 2025 | 112.40 | 116.00 | 112.40 | 114.80 | 2.20 | 1.95% | 6,031 |
| Jan 27, 2025 | 115.40 | 115.40 | 110.00 | 112.60 | -4.80 | -4.09% | 11,513 |
| Jan 24, 2025 | 113.00 | 117.40 | 113.00 | 117.40 | 4.20 | 3.71% | 17,769 |
| Jan 23, 2025 | 113.60 | 113.60 | 112.00 | 113.20 | -1.00 | -0.88% | 6,533 |
| Jan 22, 2025 | 112.40 | 114.40 | 112.40 | 114.20 | 2.20 | 1.96% | 11,439 |
| Jan 21, 2025 | 109.80 | 112.80 | 109.80 | 112.00 | 1.80 | 1.63% | 7,478 |
| Jan 20, 2025 | 110.40 | 111.40 | 109.80 | 110.20 | -0.80 | -0.72% | 7,308 |
| Jan 17, 2025 | 110.20 | 111.40 | 109.40 | 111.00 | 1.00 | 0.91% | 5,700 |
| Jan 16, 2025 | 110.00 | 111.60 | 109.60 | 110.00 | -1.60 | -1.43% | 7,766 |
| Jan 15, 2025 | 108.20 | 111.60 | 108.20 | 111.60 | 3.60 | 3.33% | 8,726 |
| Jan 14, 2025 | 113.00 | 113.40 | 108.00 | 108.00 | -4.40 | -3.91% | 10,337 |
| Jan 13, 2025 | 114.00 | 114.00 | 111.60 | 112.40 | -2.60 | -2.26% | 12,121 |
| Jan 10, 2025 | 114.20 | 116.00 | 113.00 | 115.00 | 0.60 | 0.52% | 14,347 |
| Jan 9, 2025 | 114.60 | 114.60 | 112.60 | 114.40 | -0.40 | -0.35% | 10,617 |
| Jan 8, 2025 | 115.40 | 117.20 | 114.40 | 114.80 | -0.20 | -0.17% | 12,216 |
| Jan 7, 2025 | 118.20 | 119.00 | 114.20 | 115.00 | -3.00 | -2.54% | 8,218 |
| Jan 6, 2025 | 115.60 | 118.40 | 115.40 | 118.00 | 1.60 | 1.37% | 15,383 |
| Jan 3, 2025 | 116.00 | 116.60 | 115.60 | 116.40 | 0.80 | 0.69% | 8,018 |
| Jan 2, 2025 | 114.80 | 115.60 | 113.00 | 115.60 | 1.40 | 1.23% | 12,563 |
| Dec 30, 2024 | 113.80 | 115.60 | 113.00 | 114.20 | -0.80 | -0.70% | 17,200 |