ATOSS Software AG (AOF.DE)
111.60
3.60 (3.33%)
At close: Jan 15, 2025, 5:29 PM
AOF.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 114.60 | 115.40 | 113.80 | 115.00 | 1.40 | 1.23% | 10,387 |
| Dec 23, 2024 | 109.80 | 113.60 | 109.60 | 113.60 | 4.40 | 4.03% | 12,347 |
| Dec 20, 2024 | 111.80 | 111.80 | 107.00 | 109.20 | -4.20 | -3.70% | 93,393 |
| Dec 19, 2024 | 116.40 | 116.40 | 113.20 | 113.40 | -3.80 | -3.24% | 15,385 |
| Dec 18, 2024 | 117.20 | 118.40 | 116.80 | 117.20 | 0.40 | 0.34% | 7,903 |
| Dec 17, 2024 | 117.40 | 118.40 | 116.40 | 116.80 | -1.00 | -0.85% | 10,154 |
| Dec 16, 2024 | 118.60 | 118.60 | 117.40 | 117.80 | -1.60 | -1.34% | 7,505 |
| Dec 13, 2024 | 118.80 | 119.60 | 118.00 | 119.40 | 1.00 | 0.84% | 12,973 |
| Dec 12, 2024 | 119.60 | 120.40 | 118.40 | 118.40 | -2.00 | -1.66% | 10,200 |
| Dec 11, 2024 | 120.00 | 120.60 | 118.40 | 120.40 | 0.20 | 0.17% | 11,858 |
| Dec 10, 2024 | 121.00 | 121.60 | 119.00 | 120.20 | -1.40 | -1.15% | 12,071 |
| Dec 9, 2024 | 122.00 | 123.00 | 119.80 | 121.60 | -0.80 | -0.65% | 14,815 |
| Dec 6, 2024 | 128.60 | 128.80 | 122.20 | 122.40 | -6.40 | -4.97% | 14,972 |
| Dec 5, 2024 | 127.40 | 130.80 | 127.40 | 128.80 | 0.80 | 0.63% | 16,481 |
| Dec 4, 2024 | 123.60 | 128.40 | 123.60 | 128.00 | 4.00 | 3.23% | 12,278 |
| Dec 3, 2024 | 122.60 | 124.20 | 121.40 | 124.00 | 1.20 | 0.98% | 11,704 |
| Dec 2, 2024 | 126.00 | 126.00 | 122.00 | 122.80 | -1.60 | -1.29% | 12,088 |
| Nov 29, 2024 | 123.40 | 124.40 | 121.40 | 124.40 | 1.20 | 0.97% | 12,205 |
| Nov 28, 2024 | 119.00 | 123.20 | 119.00 | 123.20 | 4.00 | 3.36% | 9,364 |
| Nov 27, 2024 | 120.60 | 120.60 | 117.80 | 119.20 | -1.00 | -0.83% | 5,513 |
| Nov 26, 2024 | 119.80 | 121.00 | 118.80 | 120.20 | 1.00 | 0.84% | 9,183 |
| Nov 25, 2024 | 120.40 | 120.40 | 118.20 | 119.20 | -0.60 | -0.50% | 65,412 |
| Nov 22, 2024 | 118.80 | 120.20 | 118.80 | 119.80 | 0.60 | 0.50% | 6,999 |
| Nov 21, 2024 | 116.60 | 119.40 | 116.60 | 119.20 | 2.00 | 1.71% | 8,628 |
| Nov 20, 2024 | 118.20 | 118.20 | 115.20 | 117.20 | 1.00 | 0.86% | 12,784 |
| Nov 19, 2024 | 114.80 | 116.20 | 113.60 | 116.20 | 0.80 | 0.69% | 9,963 |
| Nov 18, 2024 | 115.00 | 117.80 | 114.20 | 115.40 | 0.00 | 0.00% | 15,516 |
| Nov 15, 2024 | 118.80 | 118.80 | 114.80 | 115.40 | -4.60 | -3.83% | 9,381 |
| Nov 14, 2024 | 120.60 | 121.00 | 118.40 | 120.00 | -0.20 | -0.17% | 6,967 |
| Nov 13, 2024 | 119.20 | 120.20 | 118.40 | 120.20 | 0.80 | 0.67% | 9,954 |
| Nov 12, 2024 | 118.80 | 122.20 | 117.60 | 119.40 | -1.20 | -1.00% | 16,469 |
| Nov 11, 2024 | 118.60 | 121.40 | 118.20 | 120.60 | 2.40 | 2.03% | 11,736 |
| Nov 8, 2024 | 118.20 | 119.00 | 116.00 | 118.20 | 0.60 | 0.51% | 14,362 |
| Nov 7, 2024 | 115.40 | 119.20 | 113.40 | 117.60 | 1.40 | 1.20% | 13,433 |
| Nov 6, 2024 | 120.20 | 121.20 | 116.20 | 116.20 | -3.20 | -2.68% | 11,471 |
| Nov 5, 2024 | 120.60 | 121.20 | 119.40 | 119.40 | -2.00 | -1.65% | 8,696 |
| Nov 4, 2024 | 121.00 | 122.40 | 119.60 | 121.40 | 1.40 | 1.17% | 14,178 |
| Nov 1, 2024 | 121.00 | 121.40 | 119.80 | 120.00 | -1.20 | -0.99% | 9,552 |
| Oct 31, 2024 | 124.00 | 125.60 | 120.60 | 121.20 | -8.00 | -6.19% | 28,025 |
| Oct 30, 2024 | 132.00 | 134.20 | 128.80 | 129.20 | -0.20 | -0.15% | 10,315 |