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
2023-12-29 105.50 106.00 104.50 104.50 0.0M
2023-12-28 107.00 107.00 104.00 105.50 0.0M
2023-12-27 104.50 106.25 104.25 106.25 0.0M
2023-12-22 106.75 107.25 104.00 105.00 0.0M
2023-12-21 108.75 109.75 107.75 108.25 0.0M
2023-12-20 109.25 110.00 109.00 110.00 0.0M
2023-12-19 108.00 109.00 107.75 109.00 0.0M
2023-12-18 108.50 108.50 107.50 108.00 0.0M
2023-12-15 106.25 108.50 106.00 108.50 0.0M
2023-12-14 107.00 108.50 105.75 106.25 0.0M
2023-12-13 107.50 109.25 106.75 107.50 0.0M
2023-12-12 109.50 109.50 107.75 108.00 0.0M
2023-12-11 109.25 110.25 108.00 108.75 0.0M
2023-12-08 107.25 109.00 107.25 108.75 0.0M
2023-12-07 106.50 107.50 106.00 106.50 0.0M
2023-12-06 105.50 107.75 105.25 107.00 0.0M
2023-12-05 106.25 106.75 104.25 105.50 0.0M
2023-12-04 111.75 113.00 105.50 106.00 0.0M
2023-12-01 109.00 111.00 107.50 111.00 0.0M
2023-11-30 107.75 108.00 106.25 107.50 0.0M
2023-11-29 106.00 108.00 106.00 108.00 0.0M
2023-11-28 108.00 108.50 105.25 106.50 0.0M
2023-11-27 107.50 109.25 106.75 107.75 0.0M
2023-11-24 109.25 110.00 107.75 108.25 0.0M
2023-11-23 109.75 109.75 108.75 109.50 0.0M
2023-11-22 108.75 110.50 108.75 109.75 0.0M
2023-11-21 112.25 112.25 109.50 109.75 0.0M
2023-11-20 109.00 112.25 109.00 111.50 0.0M
2023-11-17 110.25 112.50 110.00 110.00 0.0M
2023-11-16 110.00 110.75 108.50 109.25 0.0M
2023-11-15 110.00 111.50 109.75 109.75 0.0M
2023-11-14 108.25 110.25 108.25 109.50 0.0M
2023-11-13 108.25 110.00 108.25 108.50 0.0M
2023-11-10 106.50 108.25 105.75 108.00 0.0M
2023-11-09 105.00 107.50 105.00 107.50 0.0M
2023-11-08 105.75 107.75 105.00 107.00 0.0M
2023-11-07 105.50 106.50 103.50 105.75 0.0M
2023-11-06 105.00 106.25 104.50 104.50 0.0M
2023-11-03 102.25 105.25 100.00 104.50 0.0M
2023-11-02 103.50 105.75 102.00 102.50 0.0M
2023-11-01 100.50 103.25 100.00 102.00 0.0M
2023-10-31 98.80 99.70 95.20 99.50 0.0M
2023-10-30 100.50 100.50 95.60 97.60 0.0M
2023-10-27 104.50 104.50 100.00 100.00 0.0M
2023-10-26 103.50 105.25 103.25 104.25 0.0M
2023-10-25 105.50 105.75 104.00 104.00 0.0M
2023-10-24 104.25 106.00 103.25 105.50 0.0M
2023-10-23 105.00 108.00 102.50 103.50 0.0M
2023-10-20 102.00 102.00 100.25 101.00 0.0M
2023-10-19 102.50 104.50 102.25 102.50 0.0M
2023-10-18 104.25 105.25 102.75 103.25 0.0M
2023-10-17 102.50 104.50 102.50 104.50 0.0M
2023-10-16 104.00 105.75 102.75 102.75 0.0M
2023-10-13 104.00 105.25 102.75 103.75 0.0M
2023-10-12 104.50 106.25 104.00 104.50 0.0M
2023-10-11 103.25 104.50 103.00 103.25 0.0M
2023-10-10 100.25 103.50 99.80 103.50 0.0M
2023-10-09 100.00 101.00 99.50 99.80 0.0M
2023-10-06 97.50 102.00 97.50 100.75 0.0M
2023-10-05 99.40 99.50 97.80 98.30 0.0M
2023-10-04 97.80 100.00 97.20 99.60 0.0M
2023-10-03 97.60 100.50 97.10 99.50 0.0M
2023-10-02 97.80 98.80 95.00 98.50 0.0M
2023-09-29 97.40 100.00 97.40 98.00 0.0M
2023-09-28 95.50 98.20 95.10 96.90 0.0M
2023-09-27 99.00 99.00 93.10 95.90 0.0M
2023-09-26 104.75 104.75 97.20 99.90 0.0M
2023-09-25 107.25 107.50 105.25 105.25 0.0M
2023-09-22 106.75 108.75 105.50 107.75 0.0M
2023-09-21 108.00 108.50 106.50 107.00 0.0M
2023-09-20 107.50 109.50 107.25 108.75 0.0M
2023-09-19 104.25 107.75 104.00 107.50 0.0M
2023-09-18 106.00 107.00 104.50 104.50 0.0M
2023-09-15 106.25 108.75 105.00 106.75 0.0M
2023-09-14 106.50 108.00 104.50 106.25 0.0M
2023-09-13 106.25 107.00 100.50 106.75 0.0M
2023-09-12 109.50 109.50 106.75 107.25 0.0M
2023-09-11 110.25 110.50 109.00 110.25 0.0M
2023-09-08 109.50 110.50 108.00 110.25 0.0M
2023-09-07 111.00 112.75 108.25 110.00 0.0M
2023-09-06 109.75 112.75 108.25 112.75 0.0M
2023-09-05 110.75 110.75 109.25 109.25 0.0M
2023-09-04 112.50 112.50 110.75 110.75 0.0M
2023-09-01 112.50 114.00 112.00 112.25 0.0M
2023-08-31 113.75 113.75 111.75 112.25 0.0M
2023-08-30 112.50 113.75 112.00 113.75 0.0M
2023-08-29 111.25 113.75 111.25 113.50 0.0M
2023-08-28 111.50 112.50 111.00 111.25 0.0M
2023-08-25 109.25 111.50 108.00 110.50 0.0M
2023-08-24 114.00 114.00 109.50 109.50 0.0M
2023-08-23 114.00 114.00 111.25 113.00 0.0M
2023-08-22 111.25 113.75 110.75 113.50 0.0M
2023-08-21 112.50 114.75 110.00 110.75 0.0M
2023-08-18 113.50 114.25 112.25 113.00 0.0M
2023-08-17 115.00 115.25 112.75 114.00 0.0M
2023-08-16 114.75 116.75 114.50 115.50 0.0M
2023-08-15 114.00 114.75 113.25 114.75 0.0M
2023-08-14 111.75 114.25 111.75 113.75 0.0M
2023-08-11 112.50 113.00 110.75 111.75 0.0M
2023-08-10 110.25 112.00 110.00 111.00 0.0M
2023-08-09 110.25 111.50 109.50 109.75 0.0M
2023-08-08 108.50 111.75 108.50 110.00 0.0M
2023-08-07 109.00 110.50 107.50 109.25 0.0M
2023-08-04 110.00 110.00 108.50 109.25 0.0M
2023-08-03 108.00 109.25 107.00 109.00 0.0M
2023-08-02 108.50 110.25 107.50 107.75 0.0M
2023-08-01 109.50 109.50 108.50 109.00 0.0M
2023-07-31 109.25 110.75 109.25 110.50 0.0M
2023-07-28 107.75 110.00 107.00 109.75 0.0M
2023-07-27 109.00 110.00 108.25 109.00 0.0M
2023-07-26 109.75 111.00 108.75 109.00 0.0M
2023-07-25 109.00 110.25 107.25 109.00 0.0M
2023-07-24 112.75 113.25 108.25 108.25 0.0M
2023-07-21 114.00 114.00 109.00 112.25 0.0M
2023-07-20 115.75 117.25 114.50 115.50 0.0M
2023-07-19 113.25 117.25 113.25 117.25 0.0M
2023-07-18 107.50 113.50 106.75 112.50 0.0M
2023-07-17 105.00 105.75 103.00 103.75 0.0M
2023-07-14 104.25 106.50 104.25 105.50 0.0M
2023-07-13 103.75 105.75 103.50 104.50 0.0M
2023-07-12 102.25 103.00 101.25 103.00 0.0M
2023-07-11 102.00 102.75 100.50 101.00 0.0M
2023-07-10 99.90 101.25 98.40 100.25 0.0M
2023-07-07 97.30 100.50 96.90 100.00 0.0M
2023-07-06 101.25 101.75 98.20 98.20 0.0M
2023-07-05 101.00 102.50 100.00 101.75 0.0M
2023-07-04 103.00 103.00 102.00 102.25 0.0M
2023-07-03 104.25 104.25 100.50 103.00 0.0M
2023-06-30 103.50 105.00 103.00 103.75 0.0M
2023-06-29 105.00 106.50 101.75 103.00 0.0M
2023-06-28 103.25 105.25 103.25 105.00 0.0M
2023-06-27 104.50 105.00 102.75 103.25 0.0M
2023-06-26 107.25 107.25 104.00 104.50 0.0M
2023-06-23 108.00 108.75 106.50 106.50 0.0M
2023-06-22 107.25 108.25 105.00 108.00 0.0M
2023-06-21 105.50 107.50 105.00 107.00 0.0M
2023-06-20 106.00 106.50 104.75 105.75 0.0M
2023-06-19 105.00 107.25 104.50 106.75 0.0M
2023-06-16 102.50 108.00 102.50 106.25 0.0M
2023-06-15 98.00 103.25 95.60 103.25 0.0M
2023-06-14 106.50 107.00 105.75 107.00 0.0M
2023-06-13 107.00 107.25 106.00 106.75 0.0M
2023-06-12 105.50 107.00 105.50 106.25 0.0M
2023-06-09 103.00 105.00 103.00 105.00 0.0M
2023-06-08 102.75 103.25 102.00 103.00 0.0M
2023-06-07 103.50 104.00 102.25 102.75 0.0M
2023-06-06 103.00 103.50 102.00 103.25 0.0M
2023-06-05 102.75 104.50 100.25 103.25 0.0M
2023-06-02 104.50 104.50 102.50 103.00 0.0M
2023-06-01 103.00 104.00 102.50 103.75 0.0M
2023-05-31 101.00 103.00 100.75 102.25 0.0M
2023-05-30 100.75 102.25 100.25 101.75 0.0M
2023-05-29 101.75 102.50 99.60 100.50 0.0M
2023-05-26 100.25 102.00 100.25 101.50 0.0M
2023-05-25 101.50 101.50 100.00 100.75 0.0M
2023-05-24 101.00 102.25 99.00 100.50 0.0M
2023-05-23 101.50 103.25 101.50 102.25 0.0M
2023-05-22 99.50 101.50 98.30 101.50 0.0M
2023-05-19 99.90 99.90 97.00 99.10 0.0M
2023-05-18 98.50 100.00 97.90 99.00 0.0M
2023-05-17 97.60 98.50 95.80 98.10 0.0M
2023-05-16 98.00 98.00 96.10 96.40 0.0M
2023-05-15 96.90 97.70 96.20 97.50 0.0M
2023-05-12 96.60 96.90 94.70 96.50 0.0M
2023-05-11 94.50 96.30 94.40 95.90 0.0M
2023-05-10 92.50 94.10 92.00 94.00 0.0M
2023-05-09 90.50 92.80 90.00 92.80 0.1M
2023-05-08 91.30 91.40 89.40 90.20 0.0M
2023-05-05 90.50 90.90 89.10 90.40 0.0M
2023-05-04 91.20 91.60 89.90 90.70 0.0M
2023-05-03 90.90 92.40 90.40 91.50 0.0M
2023-05-02 90.40 90.50 88.80 90.00 0.0M
2023-04-28 89.10 91.70 89.10 90.80 0.0M
2023-04-27 89.00 90.30 88.30 89.00 0.0M
2023-04-26 90.40 90.40 87.30 89.20 0.0M
2023-04-25 86.40 91.60 84.40 90.90 0.0M
2023-04-24 85.60 86.40 85.00 85.00 0.0M
2023-04-21 85.30 86.60 84.30 86.40 0.0M
2023-04-20 85.90 85.90 82.70 84.60 0.0M
2023-04-19 86.90 87.70 86.30 86.70 0.0M
2023-04-18 85.40 88.30 85.40 87.50 0.0M
2023-04-17 87.50 88.80 85.60 85.80 0.0M
2023-04-14 87.00 88.30 86.90 87.30 0.0M
2023-04-13 84.80 86.60 84.10 86.50 0.0M
2023-04-12 85.20 86.20 84.90 85.40 0.0M
2023-04-11 84.90 85.30 84.10 85.30 0.0M
2023-04-06 83.60 84.20 83.40 84.00 0.0M
2023-04-05 83.60 84.10 82.60 83.50 0.0M
2023-04-04 82.50 84.50 82.30 83.80 0.0M
2023-04-03 84.10 84.20 81.60 81.70 0.0M
2023-03-31 81.20 83.40 81.20 83.30 0.0M
2023-03-30 80.00 81.30 79.80 81.10 0.0M
2023-03-29 78.20 79.60 77.90 79.30 0.0M
2023-03-28 80.40 80.40 77.90 78.30 0.0M
2023-03-27 79.60 80.40 79.10 79.80 0.0M
2023-03-24 78.00 79.80 78.00 78.90 0.0M
2023-03-23 78.00 79.50 77.30 79.20 0.0M
2023-03-22 79.00 79.80 78.00 78.50 0.0M
2023-03-21 78.00 80.90 78.00 79.40 0.0M
2023-03-20 78.30 78.80 76.60 78.60 0.0M
2023-03-17 79.90 81.10 78.20 78.60 0.0M
2023-03-16 80.10 80.10 76.70 80.10 0.0M
2023-03-15 81.50 81.60 78.30 78.40 0.0M
2023-03-14 79.50 81.20 79.20 80.50 0.0M
2023-03-13 78.80 80.20 77.50 78.90 0.0M
2023-03-10 80.10 80.50 78.50 79.90 0.0M
2023-03-09 81.00 81.40 79.80 81.20 0.0M
2023-03-08 81.50 82.30 81.00 81.70 0.0M
2023-03-07 81.40 82.70 81.40 82.00 0.0M
2023-03-06 83.40 83.40 81.00 81.70 0.0M
2023-03-03 81.20 82.90 81.10 82.50 0.0M
2023-03-02 81.40 81.40 80.80 81.10 0.0M
2023-03-01 81.20 81.60 80.20 80.60 0.0M
2023-02-28 81.30 81.50 80.60 81.20 0.0M
2023-02-27 81.50 82.00 80.20 81.10 0.0M
2023-02-24 83.00 83.20 80.20 80.20 0.0M
2023-02-23 83.10 84.50 83.00 83.50 0.0M
2023-02-22 82.90 84.00 82.10 82.40 0.0M
2023-02-21 83.60 84.30 82.70 83.40 0.0M
2023-02-20 84.50 85.20 83.90 84.10 0.0M
2023-02-17 83.60 84.70 83.00 84.60 0.0M
2023-02-16 83.70 85.40 82.50 84.90 0.0M
2023-02-15 81.20 83.30 81.20 83.20 0.0M
2023-02-14 82.70 83.30 81.60 82.10 0.0M
2023-02-13 82.80 83.40 81.50 82.20 0.0M
2023-02-10 83.30 83.40 81.40 82.60 0.0M
2023-02-09 83.70 83.70 81.70 83.50 0.0M
2023-02-08 82.60 83.40 81.90 82.40 0.0M
2023-02-07 82.90 83.50 81.10 82.50 0.0M
2023-02-06 83.50 83.80 82.00 83.60 0.0M
2023-02-03 85.40 86.80 83.50 84.50 0.0M
2023-02-02 85.60 87.10 84.10 85.50 0.0M
2023-02-01 82.70 86.10 82.70 84.30 0.0M
2023-01-31 80.70 81.20 78.10 81.20 0.0M
2023-01-30 81.70 81.70 79.70 81.60 0.0M
2023-01-27 81.90 81.90 80.60 81.60 0.0M
2023-01-26 80.90 82.00 80.60 81.60 0.0M
2023-01-25 82.20 82.20 79.90 81.00 0.0M
2023-01-24 84.10 84.20 80.70 82.20 0.0M
2023-01-23 81.20 83.20 81.20 83.10 0.0M
2023-01-20 80.40 81.20 79.70 80.80 0.0M
2023-01-19 83.30 83.70 78.50 79.80 0.0M
2023-01-18 80.50 84.50 80.50 83.70 0.0M
2023-01-17 79.50 81.40 79.00 81.30 0.0M
2023-01-16 74.00 79.80 74.00 79.60 0.0M
2023-01-13 73.20 74.40 72.80 74.40 0.0M
2023-01-12 72.70 73.40 71.40 73.00 0.0M
2023-01-11 71.50 73.00 70.10 71.70 0.0M
2023-01-10 72.90 72.90 70.60 71.40 0.0M
2023-01-09 72.70 73.60 71.50 73.40 0.0M
2023-01-06 70.70 73.10 70.20 72.50 0.0M
2023-01-05 71.20 72.30 70.40 71.50 0.0M
2023-01-04 66.90 71.10 65.00 70.70 0.0M
2023-01-03 71.30 72.40 66.10 66.60 0.0M
2023-01-02 70.50 73.50 70.10 71.70 0.0M