ATOSS Software SE (AOF.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 112.60 | 112.60 | 109.40 | 112.00 | 112.00 | 8,309 |
| 27 jun 2024 | 112.40 | 113.60 | 111.20 | 111.80 | 111.80 | 12,268 |
| 26 jun 2024 | 110.80 | 114.00 | 110.40 | 112.60 | 112.60 | 10,062 |
| 25 jun 2024 | 109.00 | 111.80 | 108.60 | 109.80 | 109.80 | 14,592 |
| 24 jun 2024 | 118.40 | 119.00 | 110.40 | 110.40 | 110.40 | 20,596 |
| 24 jun 2024 | 2:1 División de acciones | |||||
| 21 jun 2024 | 114.75 | 116.50 | 114.00 | 115.50 | 115.50 | 39,796 |
| 20 jun 2024 | 112.50 | 117.00 | 112.50 | 115.00 | 115.00 | 15,866 |
| 19 jun 2024 | 114.25 | 114.25 | 111.50 | 111.50 | 111.50 | 8,196 |
| 18 jun 2024 | 114.25 | 116.25 | 112.00 | 114.75 | 114.75 | 17,320 |
| 17 jun 2024 | 118.25 | 119.00 | 113.25 | 114.00 | 114.00 | 12,004 |
| 14 jun 2024 | 117.00 | 118.75 | 116.00 | 117.00 | 117.00 | 9,732 |
| 13 jun 2024 | 118.75 | 119.25 | 115.75 | 115.75 | 115.75 | 6,310 |
| 12 jun 2024 | 115.25 | 119.00 | 114.00 | 117.50 | 117.50 | 8,508 |
| 11 jun 2024 | 116.50 | 117.50 | 114.75 | 115.75 | 115.75 | 8,690 |
| 10 jun 2024 | 118.00 | 118.00 | 115.50 | 115.75 | 115.75 | 5,480 |
| 07 jun 2024 | 119.25 | 120.25 | 116.00 | 118.00 | 118.00 | 13,350 |
| 06 jun 2024 | 117.00 | 119.00 | 116.25 | 118.50 | 118.50 | 24,308 |
| 05 jun 2024 | 114.25 | 116.00 | 113.25 | 116.00 | 116.00 | 5,014 |
| 04 jun 2024 | 114.75 | 116.50 | 114.25 | 115.50 | 115.50 | 11,560 |
| 03 jun 2024 | 117.25 | 117.25 | 114.00 | 115.50 | 115.50 | 18,698 |
| 31 may 2024 | 114.50 | 116.25 | 111.75 | 116.25 | 116.25 | 24,836 |
| 30 may 2024 | 115.50 | 116.00 | 114.50 | 115.25 | 115.25 | 7,068 |
| 29 may 2024 | 117.25 | 118.00 | 115.25 | 116.00 | 116.00 | 10,394 |
| 28 may 2024 | 121.00 | 121.25 | 114.00 | 116.25 | 116.25 | 15,664 |
| 27 may 2024 | 120.50 | 121.25 | 118.50 | 120.00 | 120.00 | 7,050 |
| 24 may 2024 | 119.75 | 120.25 | 118.75 | 120.25 | 120.25 | 3,420 |
| 23 may 2024 | 121.00 | 122.00 | 120.00 | 120.25 | 120.25 | 3,170 |
| 22 may 2024 | 121.75 | 122.50 | 120.50 | 121.50 | 121.50 | 6,388 |
| 21 may 2024 | 121.75 | 124.00 | 121.75 | 122.25 | 122.25 | 5,740 |
| 20 may 2024 | 122.75 | 123.50 | 121.75 | 122.50 | 122.50 | 3,836 |
| 17 may 2024 | 121.75 | 123.50 | 118.25 | 122.50 | 122.50 | 16,488 |
| 16 may 2024 | 126.00 | 127.00 | 122.00 | 122.25 | 122.25 | 8,682 |
| 15 may 2024 | 123.75 | 125.75 | 123.25 | 125.75 | 125.75 | 6,110 |
| 14 may 2024 | 122.75 | 124.00 | 122.25 | 123.00 | 123.00 | 8,544 |
| 13 may 2024 | 123.25 | 123.75 | 123.00 | 123.25 | 123.25 | 11,018 |
| 10 may 2024 | 123.25 | 123.50 | 122.50 | 123.00 | 123.00 | 6,078 |
| 09 may 2024 | 120.50 | 122.75 | 120.25 | 122.75 | 122.75 | 5,776 |
| 08 may 2024 | 122.25 | 123.25 | 120.00 | 121.00 | 121.00 | 7,148 |
| 07 may 2024 | 121.50 | 123.00 | 121.50 | 121.75 | 121.75 | 5,696 |
| 06 may 2024 | 122.00 | 122.25 | 120.00 | 120.50 | 120.50 | 6,124 |
| 03 may 2024 | 119.50 | 121.50 | 118.25 | 121.00 | 121.00 | 10,286 |
| 02 may 2024 | 124.75 | 125.25 | 119.00 | 119.00 | 119.00 | 9,854 |
| 02 may 2024 | 1.685 Dividendo | |||||
| 30 abr 2024 | 130.25 | 130.25 | 126.00 | 126.00 | 124.32 | 11,250 |
| 29 abr 2024 | 129.25 | 131.00 | 128.00 | 130.00 | 128.26 | 12,032 |
| 26 abr 2024 | 123.75 | 128.00 | 122.50 | 128.00 | 126.29 | 14,770 |
| 25 abr 2024 | 121.00 | 123.75 | 120.25 | 122.75 | 121.11 | 11,290 |
| 24 abr 2024 | 121.25 | 121.25 | 119.00 | 119.75 | 118.15 | 9,492 |
| 23 abr 2024 | 120.75 | 121.75 | 120.00 | 121.00 | 119.38 | 6,344 |
| 22 abr 2024 | 120.75 | 121.00 | 119.50 | 120.00 | 118.40 | 6,180 |
| 19 abr 2024 | 122.50 | 122.50 | 119.00 | 120.00 | 118.40 | 10,190 |
| 18 abr 2024 | 122.00 | 124.00 | 121.25 | 123.75 | 122.10 | 8,388 |
| 17 abr 2024 | 124.00 | 127.00 | 122.50 | 123.00 | 121.36 | 10,442 |
| 16 abr 2024 | 123.25 | 125.25 | 121.50 | 125.25 | 123.58 | 10,366 |
| 15 abr 2024 | 126.50 | 126.50 | 124.25 | 125.00 | 123.33 | 13,692 |
| 12 abr 2024 | 132.75 | 132.75 | 126.00 | 126.00 | 124.32 | 3,198 |
| 11 abr 2024 | 130.00 | 132.25 | 129.25 | 131.00 | 129.25 | 6,168 |
| 10 abr 2024 | 128.25 | 130.00 | 127.25 | 129.25 | 127.52 | 12,284 |
| 09 abr 2024 | 128.50 | 129.00 | 125.50 | 127.50 | 125.79 | 13,884 |
| 08 abr 2024 | 128.25 | 131.00 | 128.25 | 129.00 | 127.27 | 10,164 |
| 05 abr 2024 | 127.50 | 129.00 | 126.00 | 128.25 | 126.53 | 21,260 |
| 04 abr 2024 | 129.00 | 130.50 | 128.50 | 129.25 | 127.52 | 8,150 |
| 03 abr 2024 | 130.75 | 130.75 | 128.75 | 129.75 | 128.01 | 5,458 |
| 02 abr 2024 | 137.00 | 137.00 | 130.75 | 130.75 | 129.00 | 13,516 |
| 28 mar 2024 | 137.50 | 139.25 | 135.50 | 137.00 | 135.17 | 10,372 |
| 27 mar 2024 | 135.50 | 138.00 | 135.25 | 136.25 | 134.43 | 9,464 |
| 26 mar 2024 | 135.00 | 137.00 | 134.25 | 136.75 | 134.92 | 6,550 |
| 25 mar 2024 | 134.00 | 135.50 | 133.25 | 134.25 | 132.45 | 4,868 |
| 22 mar 2024 | 135.00 | 136.75 | 133.50 | 134.00 | 132.21 | 5,376 |
| 21 mar 2024 | 135.00 | 135.75 | 131.75 | 135.75 | 133.93 | 8,256 |
| 20 mar 2024 | 132.00 | 136.50 | 131.25 | 133.50 | 131.71 | 22,080 |
| 19 mar 2024 | 134.50 | 135.25 | 130.00 | 132.50 | 130.73 | 11,398 |
| 18 mar 2024 | 135.25 | 136.50 | 133.00 | 134.75 | 132.95 | 7,782 |
| 15 mar 2024 | 134.25 | 136.25 | 133.75 | 133.75 | 131.96 | 29,690 |
| 14 mar 2024 | 136.00 | 136.00 | 133.00 | 134.50 | 132.70 | 8,648 |
| 13 mar 2024 | 135.00 | 136.50 | 134.50 | 135.00 | 133.19 | 9,790 |
| 12 mar 2024 | 131.50 | 135.75 | 131.50 | 135.00 | 133.19 | 16,124 |
| 11 mar 2024 | 129.25 | 131.75 | 128.00 | 131.00 | 129.25 | 8,510 |
| 08 mar 2024 | 132.50 | 132.50 | 129.25 | 130.25 | 128.51 | 11,518 |
| 07 mar 2024 | 130.75 | 132.50 | 129.50 | 131.75 | 129.99 | 7,980 |
| 06 mar 2024 | 129.50 | 131.00 | 127.00 | 130.75 | 129.00 | 10,058 |
| 05 mar 2024 | 126.75 | 131.00 | 126.75 | 128.75 | 127.03 | 20,038 |
| 04 mar 2024 | 124.75 | 127.25 | 124.75 | 126.50 | 124.81 | 6,894 |
| 01 mar 2024 | 120.00 | 124.00 | 118.50 | 123.50 | 121.85 | 13,052 |
| 29 feb 2024 | 116.50 | 119.50 | 116.50 | 119.50 | 117.90 | 21,860 |
| 28 feb 2024 | 115.00 | 117.50 | 115.00 | 117.00 | 115.44 | 11,506 |
| 27 feb 2024 | 115.00 | 117.25 | 113.25 | 116.00 | 114.45 | 19,904 |
| 26 feb 2024 | 117.75 | 119.50 | 116.75 | 118.00 | 116.42 | 15,578 |
| 23 feb 2024 | 120.00 | 120.00 | 118.50 | 118.50 | 116.92 | 3,786 |
| 22 feb 2024 | 120.50 | 121.00 | 119.00 | 120.50 | 118.89 | 5,662 |
| 21 feb 2024 | 120.00 | 120.50 | 118.00 | 119.25 | 117.66 | 7,548 |
| 20 feb 2024 | 121.00 | 121.25 | 120.00 | 120.75 | 119.14 | 8,304 |
| 19 feb 2024 | 124.75 | 124.75 | 121.25 | 122.00 | 120.37 | 5,156 |
| 16 feb 2024 | 123.75 | 126.00 | 123.25 | 125.50 | 123.82 | 6,472 |
| 15 feb 2024 | 124.75 | 124.75 | 122.50 | 123.50 | 121.85 | 6,210 |
| 14 feb 2024 | 124.50 | 125.75 | 124.25 | 124.50 | 122.84 | 4,096 |
| 13 feb 2024 | 126.25 | 127.00 | 121.75 | 124.00 | 122.34 | 9,528 |
| 12 feb 2024 | 126.50 | 127.50 | 125.75 | 126.25 | 124.56 | 7,844 |
| 09 feb 2024 | 126.50 | 127.00 | 125.75 | 125.75 | 124.07 | 4,338 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.