Atoss AG

AOFG
🏛️ germany →
107.60
Last Update: 2025-09-29
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
2022-12-30 71.30 71.50 69.40 69.60 0.0M
2022-12-29 69.20 72.30 69.20 71.90 0.0M
2022-12-28 70.50 70.50 69.10 70.10 0.0M
2022-12-27 71.00 71.50 70.20 70.70 0.0M
2022-12-23 70.90 70.90 69.60 70.00 0.0M
2022-12-22 70.00 70.50 68.70 70.20 0.0M
2022-12-21 67.60 69.60 67.60 69.30 0.0M
2022-12-20 69.20 69.30 67.00 67.70 0.0M
2022-12-19 71.50 71.50 69.90 70.30 0.0M
2022-12-16 70.60 72.00 69.80 72.00 0.0M
2022-12-15 74.60 74.90 71.70 72.00 0.0M
2022-12-14 74.50 75.60 73.50 75.20 0.0M
2022-12-13 72.50 75.60 72.10 74.70 0.0M
2022-12-12 73.30 73.30 71.80 72.50 0.0M
2022-12-09 74.10 74.10 72.60 73.70 0.0M
2022-12-08 73.80 73.90 71.80 73.20 0.0M
2022-12-07 74.10 74.70 73.00 73.80 0.0M
2022-12-06 76.50 77.30 73.60 74.70 0.0M
2022-12-05 75.20 76.50 74.30 76.50 0.0M
2022-12-02 73.00 76.00 73.00 75.40 0.0M
2022-12-01 72.50 73.70 71.90 73.40 0.0M
2022-11-30 70.00 72.50 70.00 72.50 0.0M
2022-11-29 70.60 71.40 70.10 70.70 0.0M
2022-11-28 70.20 71.40 69.50 71.40 0.0M
2022-11-25 70.60 71.00 69.00 71.00 0.0M
2022-11-24 71.30 72.50 70.00 70.10 0.0M
2022-11-23 71.00 71.50 69.40 70.80 0.0M
2022-11-22 74.10 74.40 69.70 70.70 0.0M
2022-11-21 73.30 82.00 71.50 75.30 0.1M
2022-11-18 72.10 74.10 70.60 72.80 0.0M
2022-11-17 70.70 72.80 69.70 72.80 0.0M
2022-11-16 70.20 70.40 69.10 69.80 0.0M
2022-11-15 72.50 72.50 70.40 71.50 0.0M
2022-11-14 72.10 72.70 69.20 71.80 0.0M
2022-11-11 68.10 72.60 67.40 71.80 0.0M
2022-11-10 63.50 67.80 62.60 67.80 0.0M
2022-11-09 64.80 64.80 61.90 63.60 0.0M
2022-11-08 63.40 65.70 62.50 65.20 0.0M
2022-11-07 62.60 63.90 62.20 63.00 0.0M
2022-11-04 61.70 62.90 61.30 62.90 0.0M
2022-11-03 61.00 61.50 60.00 61.20 0.0M
2022-11-02 62.40 62.80 60.80 62.30 0.0M
2022-11-01 62.80 62.80 60.20 61.50 0.0M
2022-10-31 64.30 64.90 61.30 61.70 0.0M
2022-10-28 64.40 64.40 63.20 64.10 0.0M
2022-10-27 66.00 66.00 63.00 65.00 0.0M
2022-10-26 66.10 66.90 65.30 65.90 0.0M
2022-10-25 66.10 68.80 65.00 67.70 0.0M
2022-10-24 62.50 67.20 62.00 65.30 0.0M
2022-10-21 60.00 60.00 58.00 58.80 0.0M
2022-10-20 59.00 60.20 58.00 59.90 0.0M
2022-10-19 60.30 60.50 58.30 60.50 0.0M
2022-10-18 59.40 60.70 59.40 59.80 0.0M
2022-10-17 58.10 59.10 56.40 58.90 0.0M
2022-10-14 58.50 59.20 57.20 57.50 0.0M
2022-10-13 56.80 58.30 55.60 58.10 0.0M
2022-10-12 58.50 58.50 57.10 57.10 0.0M
2022-10-11 56.50 58.40 56.30 58.40 0.0M
2022-10-10 58.00 58.90 57.20 57.30 0.0M
2022-10-07 61.50 61.50 58.40 58.50 0.0M
2022-10-06 60.20 61.70 60.10 61.10 0.0M
2022-10-05 61.50 62.10 59.50 59.50 0.0M
2022-10-04 57.90 62.10 57.90 61.00 0.0M
2022-10-03 57.40 57.80 55.70 57.80 0.0M
2022-09-30 55.50 58.20 55.40 57.40 0.0M
2022-09-29 56.80 56.80 54.80 55.00 0.0M
2022-09-28 56.50 56.80 54.80 56.80 0.0M
2022-09-27 57.10 59.10 56.80 56.90 0.0M
2022-09-26 55.80 57.40 55.80 56.30 0.0M
2022-09-23 58.00 58.00 55.40 55.80 0.0M
2022-09-22 62.00 62.10 58.10 58.10 0.0M
2022-09-21 60.50 62.40 60.10 62.20 0.0M
2022-09-20 62.50 62.50 60.90 61.10 0.0M
2022-09-19 62.40 63.00 61.80 62.70 0.0M
2022-09-16 63.30 63.50 61.20 62.40 0.0M
2022-09-15 64.00 64.20 62.70 63.20 0.0M
2022-09-14 62.80 63.80 61.80 63.40 0.0M
2022-09-13 65.50 65.80 61.80 62.40 0.0M
2022-09-12 65.70 66.50 65.00 65.50 0.0M
2022-09-09 63.50 64.80 62.80 64.80 0.0M
2022-09-08 63.80 64.30 61.70 63.80 0.0M
2022-09-07 63.50 63.60 62.10 63.40 0.0M
2022-09-06 63.40 64.30 62.40 63.40 0.0M
2022-09-05 64.00 64.20 62.90 63.40 0.0M
2022-09-02 65.00 65.50 64.00 64.80 0.0M
2022-09-01 66.20 66.20 63.70 64.50 0.0M
2022-08-31 66.40 67.20 65.90 66.10 0.0M
2022-08-30 65.80 66.70 65.30 65.80 0.0M
2022-08-29 66.50 66.70 64.90 65.50 0.0M
2022-08-26 69.00 70.00 66.00 66.60 0.0M
2022-08-25 69.60 69.90 68.90 69.50 0.0M
2022-08-24 69.20 69.40 68.20 69.00 0.0M
2022-08-23 70.60 71.50 69.30 69.30 0.0M
2022-08-22 71.80 72.40 70.60 70.60 0.0M
2022-08-19 74.50 74.50 71.60 71.60 0.0M
2022-08-18 75.70 76.30 74.10 74.20 0.0M
2022-08-17 77.80 77.80 75.70 75.90 0.0M
2022-08-16 78.30 78.60 75.40 76.90 0.0M
2022-08-15 79.60 80.30 78.90 78.90 0.0M
2022-08-12 80.00 80.00 78.00 79.10 0.0M
2022-08-11 78.30 80.00 78.30 79.50 0.0M
2022-08-10 78.00 79.00 74.40 78.80 0.0M
2022-08-09 78.40 78.50 76.80 77.30 0.0M
2022-08-08 77.60 78.00 76.30 77.60 0.0M
2022-08-05 79.00 80.00 77.20 77.50 0.0M
2022-08-04 80.10 81.00 78.90 79.40 0.0M
2022-08-03 76.80 79.30 76.50 78.90 0.0M
2022-08-02 79.00 79.00 75.10 76.00 0.0M
2022-08-01 77.80 80.00 77.70 78.90 0.0M
2022-07-29 75.20 77.30 75.20 76.80 0.0M
2022-07-28 73.70 75.30 73.70 74.20 0.0M
2022-07-27 71.60 73.20 70.40 73.00 0.0M
2022-07-26 74.10 76.10 70.80 71.40 0.0M
2022-07-25 70.80 74.10 68.60 74.00 0.0M
2022-07-22 70.00 71.40 69.00 70.70 0.0M
2022-07-21 69.50 70.80 68.90 70.40 0.0M
2022-07-20 67.70 69.20 67.60 69.10 0.0M
2022-07-19 64.80 68.00 64.10 68.00 0.0M
2022-07-18 64.50 65.70 64.40 65.70 0.0M
2022-07-15 63.70 64.70 63.30 64.60 0.0M
2022-07-14 65.10 65.20 62.90 63.10 0.0M
2022-07-13 65.50 65.50 63.10 64.70 0.0M
2022-07-12 66.50 66.50 63.50 65.00 0.0M
2022-07-11 65.80 68.30 65.70 66.40 0.0M
2022-07-08 66.50 67.00 64.70 65.70 0.0M
2022-07-07 66.00 67.00 64.70 66.60 0.0M
2022-07-06 65.00 65.40 64.00 65.40 0.0M
2022-07-05 63.70 64.80 62.70 64.10 0.0M
2022-07-04 62.50 63.00 62.20 62.70 0.0M
2022-07-01 61.00 62.50 60.40 62.30 0.0M
2022-06-30 61.50 61.50 59.80 60.50 0.0M
2022-06-29 63.00 63.00 62.00 62.10 0.0M
2022-06-28 63.90 64.80 63.30 63.40 0.0M
2022-06-27 64.50 65.80 64.00 64.60 0.0M
2022-06-24 63.00 65.10 63.00 64.20 0.0M
2022-06-23 63.30 63.90 62.10 63.60 0.0M
2022-06-22 62.30 64.30 61.90 63.80 0.0M
2022-06-21 63.50 63.50 62.30 63.00 0.0M
2022-06-20 62.10 63.50 61.30 62.50 0.0M
2022-06-17 60.50 61.70 59.60 61.60 0.0M
2022-06-16 61.10 61.10 59.40 60.00 0.0M
2022-06-15 61.50 61.50 59.20 61.00 0.0M
2022-06-14 62.40 62.90 59.40 59.40 0.0M
2022-06-13 62.60 62.60 60.30 61.60 0.0M
2022-06-10 65.60 65.60 62.50 62.50 0.0M
2022-06-09 67.20 67.50 65.20 65.20 0.0M
2022-06-08 68.20 68.70 66.90 67.40 0.0M
2022-06-07 68.00 68.00 66.00 67.80 0.0M
2022-06-06 69.00 69.20 67.90 68.20 0.0M
2022-06-03 69.00 69.70 68.20 68.90 0.0M
2022-06-02 135.60 136.80 132.80 136.00 0.0M
2022-06-01 139.20 139.20 132.80 134.80 0.0M
2022-05-31 142.00 142.00 137.20 138.20 0.0M
2022-05-30 139.80 141.60 138.00 141.60 0.0M
2022-05-27 137.20 139.60 136.00 139.60 0.0M
2022-05-26 134.20 136.40 132.60 136.20 0.0M
2022-05-25 129.60 134.60 129.60 134.60 0.0M
2022-05-24 132.00 135.20 129.80 130.00 0.0M
2022-05-23 140.60 140.60 131.00 133.20 0.0M
2022-05-20 131.60 133.60 130.20 131.80 0.0M
2022-05-19 125.60 131.00 125.20 131.00 0.0M
2022-05-18 135.20 135.40 127.20 127.20 0.0M
2022-05-17 132.00 136.40 131.80 135.00 0.0M
2022-05-16 132.40 132.60 129.80 132.60 0.0M
2022-05-13 126.60 131.20 126.20 130.80 0.0M
2022-05-12 127.00 128.60 122.60 127.40 0.0M
2022-05-11 127.40 130.80 126.40 129.20 0.0M
2022-05-10 129.00 133.00 127.00 127.00 0.0M
2022-05-09 131.40 134.00 127.80 127.80 0.0M
2022-05-06 134.60 135.00 131.80 133.60 0.0M
2022-05-05 144.60 144.60 134.80 134.80 0.0M
2022-05-04 139.60 142.80 137.80 138.60 0.0M
2022-05-03 148.00 148.00 140.20 140.40 0.0M
2022-05-02 142.60 146.60 140.20 146.40 0.0M
2022-04-29 144.80 144.80 139.00 139.20 0.0M
2022-04-28 142.00 145.00 138.80 143.20 0.0M
2022-04-27 152.40 152.60 140.80 141.40 0.0M
2022-04-26 166.80 168.80 150.80 151.80 0.0M
2022-04-25 164.20 166.60 161.40 164.20 0.0M
2022-04-22 164.00 166.20 160.60 165.40 0.0M
2022-04-21 169.80 169.80 164.40 164.40 0.0M
2022-04-20 163.80 169.20 161.60 167.60 0.0M
2022-04-19 166.60 166.60 158.80 164.20 0.0M
2022-04-14 167.20 169.40 165.60 166.00 0.0M
2022-04-13 166.40 166.80 162.40 166.80 0.0M
2022-04-12 169.60 169.60 164.60 167.60 0.0M
2022-04-11 175.00 175.00 167.80 169.60 0.0M
2022-04-08 179.20 181.40 176.00 177.60 0.0M
2022-04-07 180.60 181.20 177.40 178.60 0.0M
2022-04-06 184.00 185.60 177.60 179.80 0.0M
2022-04-05 184.20 188.40 183.60 184.40 0.0M
2022-04-04 181.40 184.60 181.20 183.60 0.0M
2022-04-01 181.20 183.00 177.20 181.80 0.0M
2022-03-31 181.80 183.20 179.40 179.40 0.0M
2022-03-30 182.00 182.20 178.40 181.60 0.0M
2022-03-29 177.20 183.40 177.20 183.00 0.0M
2022-03-28 178.80 179.80 174.60 175.60 0.0M
2022-03-25 176.20 181.00 176.00 178.20 0.0M
2022-03-24 176.60 179.40 175.20 177.80 0.0M
2022-03-23 182.40 183.60 175.40 176.60 0.0M
2022-03-22 175.60 182.80 175.60 182.80 0.0M
2022-03-21 177.80 178.00 173.20 177.80 0.0M
2022-03-18 175.00 177.20 173.00 176.20 0.0M
2022-03-17 177.80 178.00 173.60 175.20 0.0M
2022-03-16 166.60 176.40 166.60 176.40 0.0M
2022-03-15 172.20 172.20 164.00 166.40 0.0M
2022-03-14 166.00 170.40 164.20 170.00 0.0M
2022-03-11 167.00 168.60 160.60 165.20 0.0M
2022-03-10 169.80 170.00 162.60 163.60 0.0M
2022-03-09 160.00 169.20 158.80 169.20 0.0M
2022-03-08 155.00 165.00 155.00 156.40 0.0M
2022-03-07 158.00 163.00 153.20 158.80 0.0M
2022-03-04 160.00 165.40 158.00 158.00 0.0M
2022-03-03 168.00 171.00 163.40 163.40 0.0M
2022-03-02 170.60 172.40 165.20 168.60 0.0M
2022-03-01 174.40 174.40 166.80 170.60 0.0M
2022-02-28 172.60 174.60 169.20 174.60 0.0M
2022-02-25 166.40 171.40 165.20 171.20 0.0M
2022-02-24 151.00 166.00 151.00 164.60 0.0M
2022-02-23 166.00 169.80 164.60 166.20 0.0M
2022-02-22 155.00 166.80 154.20 165.20 0.0M
2022-02-21 170.20 172.20 164.40 165.60 0.0M
2022-02-18 175.00 178.80 170.80 171.40 0.0M
2022-02-17 172.60 178.00 169.20 176.00 0.0M
2022-02-16 179.60 179.60 173.80 174.60 0.0M
2022-02-15 172.00 178.60 171.80 177.60 0.0M
2022-02-14 171.00 171.80 165.40 171.80 0.0M
2022-02-11 176.80 177.40 172.80 173.60 0.0M
2022-02-10 179.60 182.60 174.40 177.20 0.0M
2022-02-09 172.00 180.00 172.00 178.60 0.0M
2022-02-08 180.00 180.00 171.20 172.40 0.0M
2022-02-07 181.60 184.20 179.80 180.00 0.0M
2022-02-04 179.80 181.60 178.40 179.40 0.0M
2022-02-03 188.20 188.20 179.80 179.80 0.0M
2022-02-02 192.00 195.00 189.20 189.20 0.0M
2022-02-01 182.20 192.60 182.20 190.00 0.0M
2022-01-31 166.00 180.80 166.00 176.80 0.0M
2022-01-28 157.80 159.00 155.60 158.40 0.0M
2022-01-27 158.80 161.60 155.60 158.80 0.0M
2022-01-26 160.20 163.60 159.20 160.40 0.0M
2022-01-25 158.20 161.60 155.80 158.80 0.0M
2022-01-24 164.00 164.00 156.00 157.40 0.0M
2022-01-21 166.80 166.80 162.60 164.20 0.0M
2022-01-20 169.00 170.20 166.00 167.40 0.0M
2022-01-19 162.80 169.00 161.20 168.40 0.0M
2022-01-18 172.40 172.60 166.00 168.00 0.0M
2022-01-17 174.00 175.60 171.40 173.00 0.0M
2022-01-14 179.20 180.00 172.00 173.60 0.0M
2022-01-13 182.40 184.60 179.40 181.00 0.0M
2022-01-12 181.80 184.00 179.60 182.80 0.0M
2022-01-11 180.00 183.20 177.60 179.60 0.0M
2022-01-10 189.60 189.60 176.80 179.20 0.0M
2022-01-07 193.00 193.00 184.80 188.40 0.0M
2022-01-06 197.20 198.40 189.20 192.20 0.0M
2022-01-05 203.00 204.00 197.20 200.00 0.0M
2022-01-04 216.00 216.00 202.00 202.50 0.0M
2022-01-03 218.00 219.50 213.00 213.50 0.0M