Atoss AG

AOFG
🏛️ germany →
110.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 214.50 217.50 214.00 217.00 0.0M
2021-12-29 210.50 214.50 210.50 214.00 0.0M
2021-12-28 211.00 214.00 210.00 211.00 0.0M
2021-12-27 205.50 210.00 202.00 210.00 0.0M
2021-12-23 205.00 205.00 201.50 204.50 0.0M
2021-12-22 204.00 207.00 204.00 206.00 0.0M
2021-12-21 209.50 209.50 204.00 205.00 0.0M
2021-12-20 206.00 209.50 204.00 207.50 0.0M
2021-12-17 219.50 219.50 211.00 213.00 0.0M
2021-12-16 224.00 225.50 217.50 219.00 0.0M
2021-12-15 216.00 220.00 216.00 218.50 0.0M
2021-12-14 223.00 223.50 214.00 214.50 0.0M
2021-12-13 219.50 226.00 219.50 222.00 0.0M
2021-12-10 218.50 220.50 217.50 218.00 0.0M
2021-12-09 215.00 220.50 215.00 219.00 0.0M
2021-12-08 216.50 219.00 215.00 216.50 0.0M
2021-12-07 208.50 218.00 207.00 218.00 0.0M
2021-12-06 206.50 208.00 203.50 206.50 0.0M
2021-12-03 206.00 212.50 205.50 208.00 0.0M
2021-12-02 212.50 214.00 204.50 205.50 0.0M
2021-12-01 209.00 215.00 202.00 215.00 0.0M
2021-11-30 209.00 214.50 208.00 208.00 0.1M
2021-11-29 200.00 211.50 199.40 210.00 0.0M
2021-11-26 203.00 208.50 199.80 204.00 0.0M
2021-11-25 204.00 210.50 204.00 206.00 0.0M
2021-11-24 205.50 206.00 199.00 202.50 0.0M
2021-11-23 213.00 213.50 204.00 204.50 0.0M
2021-11-22 218.00 221.50 211.50 214.00 0.0M
2021-11-19 215.00 219.00 213.00 217.50 0.0M
2021-11-18 215.00 219.50 213.50 216.00 0.0M
2021-11-17 211.50 216.50 211.00 215.50 0.0M
2021-11-16 214.50 214.50 207.00 211.50 0.0M
2021-11-15 213.50 216.00 212.50 214.00 0.0M
2021-11-12 210.00 214.50 207.50 212.50 0.0M
2021-11-11 204.00 210.00 203.50 209.50 0.0M
2021-11-10 208.50 209.50 201.50 204.50 0.0M
2021-11-09 209.50 213.00 208.00 210.00 0.0M
2021-11-08 205.00 210.50 203.00 209.50 0.0M
2021-11-05 210.00 216.50 206.00 206.50 0.0M
2021-11-04 205.00 211.50 202.50 211.50 0.0M
2021-11-03 201.00 204.50 199.00 204.00 0.0M
2021-11-02 196.20 202.50 196.20 200.00 0.0M
2021-11-01 196.00 198.40 194.60 198.20 0.0M
2021-10-29 195.20 196.00 193.00 195.60 0.0M
2021-10-28 193.00 196.40 190.60 196.40 0.0M
2021-10-27 193.40 198.80 191.80 192.00 0.0M
2021-10-26 188.00 196.20 186.20 193.40 0.0M
2021-10-25 182.60 188.40 181.00 187.20 0.0M
2021-10-22 186.00 188.00 183.60 184.20 0.0M
2021-10-21 182.20 187.80 182.20 187.60 0.0M
2021-10-20 183.20 185.60 182.00 183.00 0.0M
2021-10-19 180.00 183.20 178.60 183.20 0.0M
2021-10-18 176.00 180.00 174.60 178.60 0.0M
2021-10-15 173.40 176.60 171.40 176.20 0.0M
2021-10-14 167.40 172.00 166.40 172.00 0.0M
2021-10-13 164.20 168.60 163.60 165.80 0.0M
2021-10-12 165.00 166.20 161.60 163.80 0.0M
2021-10-11 163.00 165.40 159.60 164.40 0.0M
2021-10-08 167.60 168.40 163.40 163.40 0.0M
2021-10-07 169.40 169.40 165.00 168.40 0.0M
2021-10-06 170.60 170.80 163.60 168.00 0.0M
2021-10-05 173.20 173.20 169.20 170.60 0.0M
2021-10-04 178.40 179.00 171.40 172.20 0.0M
2021-10-01 178.40 180.00 175.60 178.80 0.0M
2021-09-30 179.60 181.40 177.80 179.20 0.0M
2021-09-29 176.60 181.00 175.20 179.00 0.0M
2021-09-28 181.00 181.00 172.00 175.20 0.0M
2021-09-27 184.00 185.40 180.00 181.80 0.0M
2021-09-24 188.00 190.40 183.20 184.80 0.0M
2021-09-23 183.00 190.00 181.80 189.20 0.0M
2021-09-22 183.60 183.60 180.00 181.80 0.0M
2021-09-21 179.20 183.60 178.60 181.80 0.0M
2021-09-20 183.40 185.00 175.80 179.20 0.0M
2021-09-17 182.00 185.00 180.00 185.00 0.0M
2021-09-16 181.20 182.40 180.00 182.40 0.0M
2021-09-15 184.40 184.40 179.00 180.00 0.0M
2021-09-14 182.00 184.20 180.00 183.40 0.0M
2021-09-13 180.60 181.80 179.00 181.80 0.0M
2021-09-10 183.60 183.60 179.00 181.00 0.0M
2021-09-09 180.60 183.60 180.00 181.60 0.0M
2021-09-08 184.00 184.60 181.40 182.40 0.0M
2021-09-07 184.60 186.40 183.00 185.40 0.0M
2021-09-06 183.00 188.20 183.00 185.80 0.0M
2021-09-03 184.00 187.00 182.40 185.20 0.0M
2021-09-02 179.20 186.40 179.00 184.60 0.0M
2021-09-01 182.00 183.80 178.40 180.00 0.0M
2021-08-31 180.00 184.20 180.00 181.80 0.0M
2021-08-30 180.20 181.80 179.40 180.60 0.0M
2021-08-27 183.20 183.20 179.00 180.60 0.0M
2021-08-26 180.80 184.00 180.00 182.20 0.0M
2021-08-25 183.80 183.80 179.80 180.60 0.0M
2021-08-24 183.60 184.00 183.00 183.60 0.0M
2021-08-23 183.00 184.00 182.40 183.20 0.0M
2021-08-20 180.40 183.00 180.00 181.40 0.0M
2021-08-19 181.40 182.40 179.40 182.00 0.0M
2021-08-18 181.60 185.60 179.00 182.00 0.0M
2021-08-17 180.60 185.20 180.60 181.80 0.0M
2021-08-16 179.00 183.00 179.00 180.40 0.0M
2021-08-13 181.00 181.00 178.60 180.00 0.0M
2021-08-12 181.00 182.40 178.60 181.00 0.0M
2021-08-11 184.60 186.60 179.20 180.20 0.0M
2021-08-10 179.80 183.60 179.40 181.20 0.0M
2021-08-09 175.80 179.80 174.00 178.20 0.0M
2021-08-06 177.80 178.20 171.00 174.20 0.0M
2021-08-05 172.60 178.20 171.40 175.80 0.0M
2021-08-04 167.80 174.20 167.80 171.80 0.0M
2021-08-03 176.40 178.80 167.20 167.40 0.0M
2021-08-02 174.20 176.40 169.60 175.60 0.0M
2021-07-30 175.40 175.60 171.60 171.60 0.0M
2021-07-29 170.00 177.00 167.80 175.20 0.0M
2021-07-28 169.20 171.60 166.00 169.00 0.0M
2021-07-27 181.00 181.00 166.00 166.60 0.0M
2021-07-26 187.00 193.80 179.80 179.80 0.0M
2021-07-23 189.00 190.60 187.40 188.20 0.0M
2021-07-22 188.00 190.00 186.20 189.60 0.0M
2021-07-21 184.80 188.80 184.60 188.80 0.0M
2021-07-20 183.00 185.20 183.00 183.80 0.0M
2021-07-19 183.60 185.20 178.80 183.60 0.0M
2021-07-16 188.00 188.40 184.00 185.20 0.0M
2021-07-15 190.60 191.20 188.00 189.40 0.0M
2021-07-14 191.80 191.80 187.80 190.40 0.0M
2021-07-13 192.00 192.00 187.80 190.60 0.0M
2021-07-12 189.00 191.40 187.00 189.80 0.0M
2021-07-09 184.60 187.20 182.00 187.20 0.0M
2021-07-08 192.00 193.60 183.20 186.80 0.0M
2021-07-07 190.80 194.00 188.60 192.00 0.0M
2021-07-06 183.20 190.60 183.20 189.40 0.0M
2021-07-05 187.00 190.60 185.00 188.60 0.0M
2021-07-02 180.60 187.00 180.40 187.00 0.0M
2021-07-01 188.60 190.00 179.20 181.00 0.0M
2021-06-30 185.00 186.40 178.60 186.40 0.0M
2021-06-29 185.00 185.00 180.00 182.80 0.0M
2021-06-28 178.40 183.60 176.60 182.40 0.0M
2021-06-25 175.20 179.20 173.00 177.80 0.0M
2021-06-24 180.20 182.80 175.20 176.40 0.0M
2021-06-23 186.00 186.60 180.80 181.80 0.0M
2021-06-22 179.80 187.80 179.20 186.20 0.0M
2021-06-21 177.20 177.20 173.80 176.60 0.0M
2021-06-18 176.00 178.60 175.40 178.40 0.0M
2021-06-17 174.20 176.80 171.20 176.00 0.0M
2021-06-16 176.00 176.40 173.00 174.40 0.0M
2021-06-15 173.20 175.60 172.60 174.80 0.0M
2021-06-14 168.20 175.80 168.00 174.20 0.0M
2021-06-11 167.60 171.60 167.60 170.60 0.0M
2021-06-10 170.20 171.80 164.60 168.60 0.0M
2021-06-09 171.20 172.80 170.40 171.00 0.0M
2021-06-08 175.60 175.60 171.00 172.20 0.0M
2021-06-07 176.40 178.40 174.80 175.40 0.0M
2021-06-04 176.20 177.20 173.00 176.00 0.0M
2021-06-03 172.60 175.40 172.40 174.20 0.0M
2021-06-02 175.20 177.20 172.20 173.80 0.0M
2021-06-01 178.20 179.20 173.40 175.80 0.0M
2021-05-31 173.60 179.20 173.40 176.00 0.0M
2021-05-28 171.20 173.00 167.00 172.60 0.0M
2021-05-27 167.00 170.40 166.80 169.80 0.0M
2021-05-26 167.00 168.40 165.60 167.00 0.0M
2021-05-25 165.20 169.40 164.80 167.00 0.0M
2021-05-21 163.80 167.40 163.80 164.80 0.0M
2021-05-20 159.80 166.00 159.80 165.00 0.0M
2021-05-19 163.20 166.00 156.80 160.40 0.0M
2021-05-18 161.00 165.80 160.40 163.20 0.0M
2021-05-17 163.20 164.00 159.40 160.00 0.0M
2021-05-14 158.40 160.40 155.20 160.00 0.0M
2021-05-13 156.00 159.20 152.00 157.00 0.0M
2021-05-12 168.80 170.80 152.00 152.00 0.0M
2021-05-11 175.00 175.40 164.40 169.00 0.0M
2021-05-10 178.20 178.20 172.80 176.00 0.0M
2021-05-07 178.40 178.40 172.40 176.40 0.0M
2021-05-06 183.60 183.80 174.60 175.20 0.0M
2021-05-05 179.00 183.20 177.00 182.40 0.0M
2021-05-04 183.20 184.40 174.00 174.20 0.0M
2021-05-03 185.80 186.00 181.20 183.00 0.0M
2021-04-30 183.40 187.40 179.40 185.40 0.0M
2021-04-29 181.40 186.40 180.00 182.60 0.0M
2021-04-28 181.00 181.80 176.60 179.20 0.0M
2021-04-27 180.00 184.80 179.40 183.40 0.0M
2021-04-26 175.00 179.40 174.00 174.80 0.0M
2021-04-23 170.40 174.00 169.00 174.00 0.0M
2021-04-22 169.20 174.40 168.80 169.60 0.0M
2021-04-21 168.20 171.60 165.60 171.60 0.0M
2021-04-20 168.80 172.20 164.20 169.20 0.0M
2021-04-19 174.60 175.20 165.20 166.20 0.0M
2021-04-16 179.00 179.60 176.00 179.20 0.0M
2021-04-15 175.40 178.40 174.40 178.00 0.0M
2021-04-14 174.00 177.40 173.20 174.00 0.0M
2021-04-13 169.00 174.80 167.40 172.00 0.0M
2021-04-12 170.80 170.80 166.20 168.80 0.0M
2021-04-09 168.80 171.00 168.40 168.80 0.0M
2021-04-08 163.20 171.00 163.20 169.20 0.0M
2021-04-07 165.20 167.40 162.40 165.00 0.0M
2021-04-06 166.00 166.80 162.40 165.00 0.0M
2021-04-01 162.60 165.80 162.20 164.40 0.0M
2021-03-31 158.50 164.00 157.50 161.50 0.0M
2021-03-30 161.50 162.50 157.00 158.00 0.0M
2021-03-29 166.00 167.00 162.50 163.00 0.0M
2021-03-26 157.00 163.50 157.00 161.50 0.0M
2021-03-25 159.00 162.50 155.50 158.00 0.0M
2021-03-24 163.50 165.50 158.50 158.50 0.0M
2021-03-23 165.50 169.00 162.50 163.50 0.0M
2021-03-22 157.50 166.00 157.50 165.50 0.0M
2021-03-19 167.50 167.50 156.50 156.50 0.1M
2021-03-18 162.50 166.50 161.00 165.00 0.0M
2021-03-17 168.00 168.00 159.00 163.50 0.0M
2021-03-16 163.00 169.50 162.00 166.00 0.0M
2021-03-15 161.00 164.00 160.00 161.50 0.0M
2021-03-12 164.50 167.50 159.50 160.00 0.0M
2021-03-11 159.50 167.50 157.50 163.00 0.0M
2021-03-10 158.50 162.00 156.50 156.50 0.0M
2021-03-09 146.00 158.00 143.50 156.50 0.0M
2021-03-08 151.00 155.00 146.50 147.50 0.0M
2021-03-05 157.50 159.50 147.50 151.00 0.0M
2021-03-04 163.50 165.00 157.00 159.50 0.0M
2021-03-03 170.50 171.00 164.50 164.50 0.0M
2021-03-02 165.00 171.50 165.00 170.00 0.0M
2021-03-01 162.00 167.00 161.00 164.50 0.0M
2021-02-26 164.50 166.50 159.50 160.00 0.0M
2021-02-25 166.00 173.00 161.50 166.50 0.1M
2021-02-24 175.00 183.00 173.00 176.00 0.0M
2021-02-23 185.50 186.50 163.50 173.50 0.0M
2021-02-22 184.00 189.00 183.00 184.50 0.0M
2021-02-19 188.00 191.50 181.00 184.00 0.0M
2021-02-18 190.00 191.00 188.00 190.00 0.0M
2021-02-17 195.00 197.50 188.50 189.50 0.0M
2021-02-16 190.50 195.00 190.00 193.00 0.0M
2021-02-15 190.00 192.00 189.00 191.00 0.0M
2021-02-12 189.00 191.50 188.50 190.00 0.0M
2021-02-11 192.50 192.50 188.50 190.00 0.0M
2021-02-10 194.00 197.50 190.00 190.00 0.0M
2021-02-09 193.50 194.50 188.50 191.00 0.0M
2021-02-08 193.50 194.00 192.00 192.50 0.0M
2021-02-05 191.00 191.50 189.00 190.50 0.0M
2021-02-04 191.50 192.00 189.00 190.50 0.0M
2021-02-03 190.50 190.50 188.00 190.00 0.0M
2021-02-02 190.50 192.50 186.50 190.00 0.1M
2021-02-01 190.00 194.00 188.00 190.00 0.0M
2021-01-29 186.00 191.00 184.50 186.50 0.0M
2021-01-28 188.00 189.00 170.50 185.00 0.0M
2021-01-27 196.00 199.00 176.00 189.50 0.0M
2021-01-26 200.00 202.00 191.50 195.50 0.0M
2021-01-25 196.00 203.00 195.50 197.00 0.0M
2021-01-22 194.50 197.50 190.50 193.00 0.0M
2021-01-21 193.00 195.50 188.50 193.00 0.0M
2021-01-20 180.50 191.00 177.50 189.00 0.0M
2021-01-19 181.00 183.50 177.00 181.00 0.0M
2021-01-18 170.50 177.00 165.50 175.00 0.0M
2021-01-15 167.50 167.50 159.50 159.50 0.0M
2021-01-14 165.50 168.00 164.00 166.50 0.0M
2021-01-13 160.00 164.50 159.00 163.50 0.0M
2021-01-12 156.50 160.00 155.00 159.50 0.0M
2021-01-11 159.50 159.50 155.50 159.00 0.0M
2021-01-08 159.50 162.50 156.50 157.00 0.0M
2021-01-07 160.00 163.00 158.00 159.00 0.0M
2021-01-06 164.50 166.00 158.00 161.50 0.0M
2021-01-05 160.00 164.50 160.00 164.50 0.0M
2021-01-04 156.50 163.00 151.00 158.50 0.0M