Dusseldorf - Delayed Quote EUR
ATOSS Software AG (AOF.DU)
135.80
-0.80
(-0.59%)
At close: June 13 at 7:31:44 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 134.80 | 135.80 | 134.40 | 135.80 | 135.80 | - |
| Jun 12, 2025 | 138.60 | 138.60 | 135.00 | 136.60 | 136.60 | - |
| Jun 11, 2025 | 138.60 | 139.40 | 137.60 | 139.20 | 139.20 | - |
| Jun 10, 2025 | 136.60 | 138.80 | 136.00 | 137.20 | 137.20 | - |
| Jun 9, 2025 | 135.60 | 137.20 | 135.60 | 136.40 | 136.40 | - |
| Jun 6, 2025 | 136.80 | 137.60 | 136.00 | 136.00 | 136.00 | - |
| Jun 5, 2025 | 134.80 | 138.00 | 134.80 | 136.80 | 136.80 | - |
| Jun 4, 2025 | 134.60 | 136.00 | 134.60 | 135.20 | 135.20 | - |
| Jun 3, 2025 | 132.00 | 134.00 | 132.00 | 133.60 | 133.60 | - |
| Jun 2, 2025 | 129.00 | 133.40 | 129.00 | 132.20 | 132.20 | - |
| May 30, 2025 | 129.80 | 129.80 | 128.80 | 128.80 | 128.80 | - |
| May 29, 2025 | 131.60 | 131.60 | 128.80 | 129.00 | 129.00 | - |
| May 28, 2025 | 130.40 | 131.40 | 130.40 | 130.40 | 130.40 | - |
| May 27, 2025 | 126.40 | 131.60 | 126.40 | 130.40 | 130.40 | - |
| May 26, 2025 | 127.40 | 128.40 | 127.00 | 127.00 | 127.00 | - |
| May 23, 2025 | 129.60 | 129.80 | 126.00 | 126.00 | 126.00 | - |
| May 22, 2025 | 130.40 | 131.20 | 129.40 | 129.40 | 129.40 | - |
| May 21, 2025 | 130.80 | 131.60 | 130.20 | 130.20 | 130.20 | - |
| May 20, 2025 | 132.80 | 133.20 | 130.80 | 130.80 | 130.80 | - |
| May 19, 2025 | 131.60 | 132.80 | 131.40 | 132.80 | 132.80 | - |
| May 16, 2025 | 132.00 | 133.00 | 131.40 | 132.00 | 132.00 | - |
| May 15, 2025 | 131.00 | 132.40 | 131.00 | 132.00 | 132.00 | - |
| May 14, 2025 | 133.20 | 133.80 | 131.00 | 131.00 | 131.00 | - |
| May 13, 2025 | 136.80 | 136.80 | 131.60 | 132.40 | 132.40 | - |
| May 12, 2025 | 132.20 | 139.80 | 131.80 | 139.80 | 139.80 | - |
| May 9, 2025 | 133.40 | 133.60 | 130.80 | 130.80 | 130.80 | - |
| May 8, 2025 | 131.20 | 133.40 | 131.20 | 133.00 | 133.00 | - |
| May 7, 2025 | 133.00 | 133.00 | 130.40 | 130.40 | 130.40 | - |
| May 6, 2025 | 131.40 | 132.80 | 131.00 | 132.80 | 132.80 | - |
| May 5, 2025 | 130.40 | 132.20 | 130.40 | 132.20 | 132.20 | - |
| May 2, 2025 | 2.13 Dividend | |||||
| May 2, 2025 | 129.40 | 132.40 | 129.40 | 132.40 | 132.40 | 70 |
| Apr 30, 2025 | 131.40 | 132.00 | 131.40 | 132.00 | 129.87 | - |
| Apr 29, 2025 | 130.20 | 131.80 | 130.20 | 131.40 | 129.28 | - |
| Apr 28, 2025 | 132.00 | 132.00 | 129.20 | 129.20 | 127.12 | - |
| Apr 25, 2025 | 136.80 | 138.40 | 131.60 | 131.80 | 129.67 | 20 |
| Apr 24, 2025 | 135.20 | 137.80 | 135.20 | 136.40 | 134.20 | - |
| Apr 23, 2025 | 134.40 | 136.40 | 134.40 | 135.80 | 133.61 | - |
| Apr 22, 2025 | 130.40 | 133.60 | 130.40 | 133.60 | 131.44 | - |
| Apr 17, 2025 | 133.40 | 133.40 | 131.60 | 132.20 | 130.07 | - |
| Apr 16, 2025 | 129.40 | 133.20 | 129.40 | 132.80 | 130.66 | 280 |
| Apr 15, 2025 | 129.20 | 132.00 | 129.20 | 131.60 | 129.48 | - |
| Apr 14, 2025 | 128.00 | 130.40 | 128.00 | 128.40 | 126.33 | - |
| Apr 11, 2025 | 124.80 | 127.20 | 123.40 | 127.20 | 125.15 | - |
| Apr 10, 2025 | 126.60 | 126.60 | 122.00 | 122.00 | 120.03 | - |
| Apr 9, 2025 | 118.40 | 130.00 | 118.40 | 130.00 | 127.90 | 30 |
| Apr 8, 2025 | 120.40 | 124.40 | 120.00 | 120.00 | 118.06 | 50 |
| Apr 7, 2025 | 111.00 | 121.60 | 107.20 | 117.40 | 115.51 | 120 |
| Apr 4, 2025 | 124.00 | 125.80 | 118.80 | 118.80 | 116.88 | 90 |
| Apr 3, 2025 | 123.60 | 126.20 | 123.60 | 124.20 | 122.20 | - |
| Apr 2, 2025 | 123.20 | 127.00 | 123.20 | 127.00 | 124.95 | - |
| Apr 1, 2025 | 124.20 | 126.80 | 122.80 | 122.80 | 120.82 | - |
| Mar 31, 2025 | 124.40 | 126.40 | 123.60 | 123.60 | 121.61 | - |
| Mar 28, 2025 | 125.40 | 127.40 | 125.40 | 126.60 | 124.56 | - |
| Mar 27, 2025 | 125.60 | 127.40 | 123.60 | 126.00 | 123.97 | - |
| Mar 26, 2025 | 128.20 | 129.20 | 126.20 | 126.20 | 124.16 | - |
| Mar 25, 2025 | 129.40 | 129.40 | 128.40 | 128.40 | 126.33 | - |
| Mar 24, 2025 | 129.20 | 130.00 | 128.80 | 129.00 | 126.92 | - |
| Mar 21, 2025 | 126.00 | 127.80 | 126.00 | 127.80 | 125.74 | 100 |
| Mar 20, 2025 | 127.20 | 130.60 | 127.00 | 127.00 | 124.95 | - |
| Mar 19, 2025 | 128.00 | 129.60 | 126.40 | 128.40 | 126.33 | - |
| Mar 18, 2025 | 121.20 | 128.00 | 121.20 | 128.00 | 125.93 | - |
| Mar 17, 2025 | 122.20 | 123.00 | 120.60 | 120.60 | 118.65 | - |
| Mar 14, 2025 | 119.20 | 123.00 | 119.20 | 122.00 | 120.03 | 20 |
| Mar 13, 2025 | 125.80 | 125.80 | 120.00 | 120.00 | 118.06 | - |
| Mar 12, 2025 | 123.40 | 131.00 | 121.60 | 125.60 | 123.57 | 215 |
| Mar 11, 2025 | 119.20 | 123.80 | 119.20 | 122.20 | 120.23 | 90 |
| Mar 10, 2025 | 115.80 | 120.00 | 115.80 | 119.00 | 117.08 | - |
| Mar 7, 2025 | 116.60 | 119.00 | 116.20 | 116.20 | 114.32 | - |
| Mar 6, 2025 | 119.00 | 119.40 | 116.80 | 117.20 | 115.31 | - |
| Mar 5, 2025 | 116.60 | 118.80 | 116.60 | 117.80 | 115.90 | - |
| Mar 4, 2025 | 116.00 | 117.20 | 114.20 | 115.00 | 113.14 | - |
| Mar 3, 2025 | 115.00 | 118.40 | 115.00 | 116.80 | 114.92 | - |
| Feb 28, 2025 | 115.80 | 116.00 | 114.40 | 115.60 | 113.73 | - |
| Feb 27, 2025 | 116.40 | 118.40 | 116.40 | 117.00 | 115.11 | - |
| Feb 26, 2025 | 118.00 | 118.20 | 116.20 | 116.20 | 114.32 | 100 |
| Feb 25, 2025 | 117.60 | 117.60 | 116.60 | 117.00 | 115.11 | - |
| Feb 24, 2025 | 117.80 | 117.80 | 116.60 | 117.40 | 115.51 | - |
| Feb 21, 2025 | 114.20 | 118.20 | 114.20 | 116.00 | 114.13 | - |
| Feb 20, 2025 | 117.60 | 118.20 | 114.60 | 114.60 | 112.75 | - |
| Feb 19, 2025 | 116.80 | 119.40 | 116.80 | 117.20 | 115.31 | 30 |
| Feb 18, 2025 | 116.40 | 117.60 | 116.00 | 116.60 | 114.72 | - |
| Feb 17, 2025 | 116.20 | 117.00 | 116.00 | 116.00 | 114.13 | - |
| Feb 14, 2025 | 114.20 | 117.00 | 114.00 | 116.00 | 114.13 | - |
| Feb 13, 2025 | 115.40 | 116.00 | 114.80 | 114.80 | 112.95 | - |
| Feb 12, 2025 | 114.40 | 115.20 | 114.40 | 114.80 | 112.95 | - |
| Feb 11, 2025 | 113.20 | 114.60 | 113.20 | 113.80 | 111.96 | - |
| Feb 10, 2025 | 115.60 | 115.60 | 114.00 | 114.00 | 112.16 | 65 |
| Feb 7, 2025 | 117.20 | 117.20 | 115.40 | 115.40 | 113.54 | - |
| Feb 6, 2025 | 119.80 | 119.80 | 116.80 | 116.80 | 114.92 | - |
| Feb 5, 2025 | 117.60 | 119.00 | 117.60 | 118.60 | 116.69 | - |
| Feb 4, 2025 | 120.00 | 120.20 | 118.20 | 118.40 | 116.49 | - |
| Feb 3, 2025 | 113.00 | 120.00 | 113.00 | 118.60 | 116.69 | - |
| Jan 31, 2025 | 120.40 | 120.40 | 115.80 | 115.80 | 113.93 | - |
| Jan 30, 2025 | 112.80 | 114.60 | 112.80 | 114.00 | 112.16 | - |
| Jan 29, 2025 | 114.60 | 114.60 | 113.00 | 113.00 | 111.18 | - |
| Jan 28, 2025 | 111.80 | 115.60 | 111.80 | 114.00 | 112.16 | - |
| Jan 27, 2025 | 114.20 | 114.20 | 110.80 | 111.80 | 110.00 | - |
| Jan 24, 2025 | 112.60 | 116.40 | 112.60 | 116.00 | 114.13 | - |
| Jan 23, 2025 | 113.40 | 113.40 | 112.00 | 112.40 | 110.59 | - |
| Jan 22, 2025 | 112.00 | 113.60 | 112.00 | 113.20 | 111.37 | - |
| Jan 21, 2025 | 108.60 | 112.00 | 108.60 | 111.40 | 109.60 | - |
| Jan 20, 2025 | 110.20 | 110.60 | 108.80 | 108.80 | 107.04 | - |
| Jan 17, 2025 | 108.20 | 109.80 | 108.20 | 109.80 | 108.03 | - |
| Jan 16, 2025 | 111.20 | 111.20 | 109.00 | 109.00 | 107.24 | - |
| Jan 15, 2025 | 108.60 | 110.80 | 108.20 | 110.60 | 108.82 | - |
| Jan 14, 2025 | 112.40 | 112.40 | 106.40 | 106.40 | 104.68 | - |
| Jan 13, 2025 | 113.80 | 113.80 | 111.20 | 111.60 | 109.80 | - |
| Jan 10, 2025 | 113.20 | 115.00 | 113.20 | 114.40 | 112.55 | - |
| Jan 9, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 111.18 | - |
| Jan 8, 2025 | 114.60 | 116.20 | 113.80 | 113.80 | 111.96 | - |
| Jan 7, 2025 | 116.60 | 118.60 | 114.20 | 114.20 | 112.36 | - |
| Jan 6, 2025 | 115.40 | 117.60 | 115.40 | 117.00 | 115.11 | - |
| Jan 3, 2025 | 114.40 | 116.00 | 114.40 | 115.40 | 113.54 | - |
| Jan 2, 2025 | 113.20 | 114.60 | 113.20 | 113.80 | 111.96 | 50 |
| Dec 30, 2024 | 113.40 | 115.00 | 113.40 | 114.20 | 112.36 | - |
| Dec 27, 2024 | 112.60 | 114.60 | 112.60 | 113.40 | 111.57 | - |
| Dec 23, 2024 | 108.20 | 112.80 | 108.20 | 112.80 | 110.98 | - |
| Dec 20, 2024 | 110.40 | 110.40 | 107.00 | 108.20 | 106.45 | - |
| Dec 19, 2024 | 115.20 | 115.40 | 111.20 | 111.20 | 109.41 | - |
| Dec 18, 2024 | 115.40 | 117.60 | 115.40 | 116.40 | 114.52 | - |
| Dec 17, 2024 | 117.40 | 118.20 | 115.80 | 115.80 | 113.93 | - |
| Dec 16, 2024 | 118.20 | 118.20 | 116.80 | 116.80 | 114.92 | - |
| Dec 13, 2024 | 117.20 | 119.20 | 117.20 | 117.20 | 115.31 | 30 |
| Dec 12, 2024 | 120.20 | 120.20 | 118.00 | 118.00 | 116.10 | - |
| Dec 11, 2024 | 119.20 | 119.80 | 119.20 | 119.80 | 117.87 | - |
| Dec 10, 2024 | 119.40 | 120.60 | 118.40 | 118.40 | 116.49 | 80 |
| Dec 9, 2024 | 121.80 | 121.80 | 119.60 | 119.60 | 117.67 | - |
| Dec 6, 2024 | 127.60 | 128.00 | 122.20 | 122.20 | 120.23 | - |
| Dec 5, 2024 | 127.00 | 129.20 | 127.00 | 127.80 | 125.74 | - |
| Dec 4, 2024 | 123.40 | 127.80 | 123.40 | 126.60 | 124.56 | - |
| Dec 3, 2024 | 122.00 | 123.40 | 121.80 | 123.00 | 121.02 | - |
| Dec 2, 2024 | 122.20 | 123.20 | 121.80 | 121.80 | 119.83 | - |
| Nov 29, 2024 | 122.20 | 123.20 | 121.80 | 123.20 | 121.21 | - |
| Nov 28, 2024 | 118.80 | 122.20 | 118.80 | 122.20 | 120.23 | - |
| Nov 27, 2024 | 120.00 | 120.00 | 118.00 | 118.20 | 116.29 | - |
| Nov 26, 2024 | 117.80 | 120.60 | 117.80 | 120.00 | 118.06 | 80 |
| Nov 25, 2024 | 119.80 | 119.80 | 117.80 | 118.40 | 116.49 | - |
| Nov 22, 2024 | 118.80 | 119.20 | 118.80 | 119.00 | 117.08 | - |
| Nov 21, 2024 | 115.60 | 118.60 | 115.60 | 118.60 | 116.69 | - |
| Nov 20, 2024 | 115.40 | 117.00 | 115.40 | 116.40 | 114.52 | - |
| Nov 19, 2024 | 114.60 | 115.20 | 114.00 | 114.60 | 112.75 | - |
| Nov 18, 2024 | 113.60 | 117.00 | 113.60 | 114.40 | 112.55 | - |
| Nov 15, 2024 | 118.20 | 118.20 | 115.00 | 115.00 | 113.14 | - |
| Nov 14, 2024 | 120.60 | 120.60 | 118.00 | 118.00 | 116.10 | - |
| Nov 13, 2024 | 118.40 | 119.60 | 118.40 | 119.20 | 117.28 | - |
| Nov 12, 2024 | 117.40 | 120.60 | 117.40 | 118.00 | 116.10 | - |
| Nov 11, 2024 | 118.40 | 120.40 | 117.20 | 117.20 | 115.31 | - |
| Nov 8, 2024 | 118.00 | 118.60 | 115.80 | 118.60 | 116.69 | - |
| Nov 7, 2024 | 114.40 | 118.60 | 114.40 | 116.80 | 114.92 | 95 |
| Nov 6, 2024 | 119.20 | 120.20 | 114.40 | 114.40 | 112.55 | - |
| Nov 5, 2024 | 121.60 | 121.60 | 119.00 | 119.00 | 117.08 | - |
| Nov 4, 2024 | 119.00 | 120.80 | 119.00 | 120.40 | 118.46 | - |
| Nov 1, 2024 | 120.60 | 121.00 | 119.20 | 119.20 | 117.28 | - |
| Oct 31, 2024 | 128.20 | 128.20 | 120.40 | 120.40 | 118.46 | - |
| Oct 30, 2024 | 128.60 | 132.00 | 128.60 | 129.00 | 126.92 | - |
| Oct 29, 2024 | 129.40 | 130.40 | 128.40 | 128.40 | 126.33 | - |
| Oct 28, 2024 | 129.40 | 131.80 | 129.20 | 129.20 | 127.12 | - |
| Oct 25, 2024 | 126.60 | 130.40 | 126.00 | 128.20 | 126.13 | - |
| Oct 24, 2024 | 130.00 | 130.00 | 126.40 | 126.40 | 124.36 | - |
| Oct 23, 2024 | 134.40 | 134.40 | 129.80 | 129.80 | 127.71 | - |
| Oct 22, 2024 | 133.20 | 134.40 | 131.40 | 131.40 | 129.28 | - |
| Oct 21, 2024 | 135.20 | 136.00 | 133.40 | 133.40 | 131.25 | - |
| Oct 18, 2024 | 135.20 | 136.60 | 134.60 | 134.60 | 132.43 | - |
| Oct 17, 2024 | 137.60 | 137.60 | 134.80 | 134.80 | 132.62 | 75 |
| Oct 16, 2024 | 136.00 | 137.00 | 136.00 | 136.80 | 134.59 | - |
| Oct 15, 2024 | 134.20 | 136.00 | 134.20 | 135.60 | 133.41 | - |
| Oct 14, 2024 | 130.20 | 134.60 | 130.20 | 133.80 | 131.64 | - |
| Oct 11, 2024 | 132.40 | 133.00 | 130.00 | 130.00 | 127.90 | - |
| Oct 10, 2024 | 133.00 | 133.00 | 131.40 | 133.00 | 130.85 | - |
| Oct 9, 2024 | 132.40 | 133.80 | 132.40 | 132.80 | 130.66 | - |
| Oct 8, 2024 | 128.80 | 131.20 | 128.80 | 131.00 | 128.89 | - |
| Oct 7, 2024 | 125.60 | 130.00 | 125.60 | 130.00 | 127.90 | - |
| Oct 4, 2024 | 123.80 | 125.20 | 123.60 | 125.00 | 122.98 | - |
| Oct 3, 2024 | 124.40 | 124.60 | 123.40 | 124.40 | 122.39 | - |
| Oct 2, 2024 | 127.20 | 127.40 | 125.20 | 125.60 | 123.57 | - |
| Oct 1, 2024 | 131.00 | 131.00 | 127.00 | 129.20 | 127.12 | 150 |
| Sep 30, 2024 | 128.60 | 130.80 | 128.60 | 130.80 | 128.69 | - |
| Sep 27, 2024 | 130.40 | 130.80 | 128.40 | 128.40 | 126.33 | - |
| Sep 26, 2024 | 128.60 | 130.40 | 128.60 | 130.00 | 127.90 | - |
| Sep 25, 2024 | 126.40 | 128.00 | 126.40 | 127.40 | 125.34 | - |
| Sep 24, 2024 | 130.20 | 131.60 | 127.00 | 127.00 | 124.95 | - |
| Sep 23, 2024 | 130.20 | 131.40 | 130.00 | 130.00 | 127.90 | - |
| Sep 20, 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 126.92 | - |
| Sep 19, 2024 | 127.40 | 127.60 | 127.20 | 127.40 | 125.34 | - |
| Sep 18, 2024 | 127.00 | 128.20 | 126.80 | 127.00 | 124.95 | - |
| Sep 17, 2024 | 121.00 | 126.60 | 121.00 | 126.60 | 124.56 | - |
| Sep 16, 2024 | 119.20 | 122.00 | 119.00 | 120.80 | 118.85 | - |
| Sep 13, 2024 | 118.00 | 118.60 | 117.40 | 118.60 | 116.69 | - |
| Sep 12, 2024 | 116.40 | 117.60 | 116.20 | 117.60 | 115.70 | - |
| Sep 11, 2024 | 118.60 | 118.60 | 116.00 | 116.40 | 114.52 | - |
| Sep 10, 2024 | 118.20 | 119.80 | 118.20 | 118.40 | 116.49 | - |
| Sep 9, 2024 | 118.20 | 119.00 | 117.20 | 118.00 | 116.10 | - |
| Sep 6, 2024 | 122.60 | 122.60 | 117.00 | 117.20 | 115.31 | - |
| Sep 5, 2024 | 139.20 | 139.20 | 123.20 | 123.20 | 121.21 | 1 |
| Sep 4, 2024 | 139.60 | 142.20 | 139.00 | 139.00 | 136.76 | - |
| Sep 3, 2024 | 142.00 | 144.40 | 141.00 | 141.00 | 138.72 | - |
| Sep 2, 2024 | 137.00 | 141.60 | 137.00 | 141.60 | 139.32 | - |
| Aug 30, 2024 | 137.40 | 138.00 | 137.40 | 137.80 | 135.58 | - |
| Aug 29, 2024 | 138.00 | 138.00 | 136.80 | 136.80 | 134.59 | - |
| Aug 28, 2024 | 141.80 | 142.00 | 138.40 | 138.40 | 136.17 | - |
| Aug 27, 2024 | 142.00 | 142.00 | 141.20 | 141.20 | 138.92 | - |
| Aug 26, 2024 | 139.20 | 141.80 | 139.20 | 141.80 | 139.51 | 20 |
| Aug 23, 2024 | 141.20 | 141.40 | 139.40 | 139.40 | 137.15 | - |
| Aug 22, 2024 | 142.60 | 143.00 | 140.80 | 140.80 | 138.53 | - |
| Aug 21, 2024 | 143.20 | 143.60 | 142.40 | 142.60 | 140.30 | - |
| Aug 20, 2024 | 140.60 | 143.20 | 140.60 | 143.00 | 140.69 | - |
| Aug 19, 2024 | 135.40 | 140.20 | 135.40 | 139.60 | 137.35 | - |
| Aug 16, 2024 | 137.80 | 138.00 | 135.60 | 135.80 | 133.61 | - |
| Aug 15, 2024 | 135.40 | 137.80 | 135.00 | 137.20 | 134.99 | - |
| Aug 14, 2024 | 134.60 | 135.00 | 133.80 | 134.60 | 132.43 | - |
| Aug 13, 2024 | 136.80 | 136.80 | 132.20 | 134.40 | 132.23 | - |
| Aug 12, 2024 | 138.00 | 138.40 | 134.80 | 136.40 | 134.20 | - |
| Aug 9, 2024 | 130.20 | 134.20 | 130.20 | 134.20 | 132.03 | - |
| Aug 8, 2024 | 130.00 | 130.60 | 128.20 | 129.20 | 127.12 | - |
| Aug 7, 2024 | 131.80 | 132.00 | 129.80 | 129.80 | 127.71 | - |
| Aug 6, 2024 | 132.60 | 132.60 | 129.40 | 131.60 | 129.48 | 4 |
| Aug 5, 2024 | 129.40 | 131.60 | 126.20 | 131.60 | 129.48 | 20 |
| Aug 2, 2024 | 133.40 | 135.20 | 132.80 | 132.80 | 130.66 | - |
| Aug 1, 2024 | 136.80 | 136.80 | 133.80 | 133.80 | 131.64 | - |
| Jul 31, 2024 | 135.60 | 137.60 | 135.40 | 136.40 | 134.20 | - |
| Jul 30, 2024 | 132.80 | 135.80 | 132.80 | 134.60 | 132.43 | - |
| Jul 29, 2024 | 133.40 | 134.80 | 132.20 | 132.20 | 130.07 | - |
| Jul 26, 2024 | 129.60 | 132.80 | 129.60 | 131.80 | 129.67 | - |
| Jul 25, 2024 | 128.00 | 130.20 | 128.00 | 130.20 | 128.10 | - |
| Jul 24, 2024 | 125.60 | 130.60 | 125.20 | 129.00 | 126.92 | 60 |
| Jul 23, 2024 | 122.00 | 123.00 | 120.60 | 120.60 | 118.65 | - |
| Jul 22, 2024 | 123.20 | 123.20 | 121.20 | 121.20 | 119.24 | 8 |
| Jul 19, 2024 | 119.20 | 123.80 | 119.00 | 123.80 | 121.80 | - |
| Jul 18, 2024 | 119.20 | 119.60 | 118.80 | 119.00 | 117.08 | 80 |
| Jul 17, 2024 | 120.60 | 120.60 | 118.80 | 118.80 | 116.88 | - |
| Jul 16, 2024 | 118.60 | 121.60 | 118.60 | 120.00 | 118.06 | 80 |
| Jul 15, 2024 | 116.60 | 118.80 | 116.60 | 118.00 | 116.10 | - |
| Jul 12, 2024 | 114.00 | 116.60 | 114.00 | 116.60 | 114.72 | - |
| Jul 11, 2024 | 111.00 | 113.20 | 111.00 | 113.20 | 111.37 | - |
| Jul 10, 2024 | 112.20 | 113.60 | 111.20 | 111.20 | 109.41 | - |
| Jul 9, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 110.19 | - |
| Jul 8, 2024 | 112.60 | 113.00 | 112.40 | 113.00 | 111.18 | - |
| Jul 5, 2024 | 110.40 | 112.40 | 110.40 | 112.40 | 110.59 | - |
| Jul 4, 2024 | 108.60 | 110.40 | 108.60 | 110.00 | 108.22 | - |
| Jul 3, 2024 | 110.80 | 110.80 | 108.60 | 109.00 | 107.24 | - |
| Jul 2, 2024 | 109.00 | 109.60 | 108.20 | 109.00 | 107.24 | - |
| Jul 1, 2024 | 109.00 | 111.60 | 109.00 | 109.00 | 107.24 | - |
| Jun 28, 2024 | 111.60 | 112.00 | 110.20 | 110.20 | 108.42 | - |
| Jun 27, 2024 | 112.60 | 112.60 | 111.40 | 111.80 | 110.00 | - |
| Jun 26, 2024 | 109.00 | 112.60 | 109.00 | 112.60 | 110.78 | - |
| Jun 25, 2024 | 109.00 | 111.00 | 108.20 | 108.20 | 106.45 | - |
| Jun 24, 2024 | 2:1 Stock Splits | |||||
| Jun 24, 2024 | 118.40 | 118.40 | 108.00 | 108.00 | 106.26 | - |
| Jun 21, 2024 | 114.25 | 115.25 | 113.75 | 115.25 | 113.39 | - |
| Jun 20, 2024 | 110.75 | 116.25 | 110.75 | 113.75 | 111.91 | - |
| Jun 19, 2024 | 114.25 | 114.25 | 110.50 | 110.50 | 108.72 | - |
| Jun 18, 2024 | 112.75 | 114.75 | 112.75 | 114.00 | 112.16 | - |
| Jun 17, 2024 | 116.75 | 118.50 | 113.25 | 113.25 | 111.42 | - |
| Jun 14, 2024 | 116.75 | 118.00 | 116.00 | 116.25 | 114.37 | 80 |
| Jun 13, 2024 | 117.75 | 118.75 | 115.50 | 115.50 | 113.64 | - |
Related Tickers
Z7R.F MindArk PE AB (publ)
0.1335
+8.98%
E3T.HM Metavista3D Inc
0.8800
-4.86%
0P7.BE Paylocity Holding Corp
153.00
-3.77%
4448.T kubell Co., Ltd.
462.00
-0.65%
0P7.F Paylocity Holding Corporation
150.00
-4.46%
3E1.DU Elastic NV
70.22
-3.73%
BUSER.ST Bambuser AB (publ)
0.4555
-3.09%
DIVIO-B.ST Divio Technologies AB (publ)
0.1575
+0.96%
SAP.SG SAP SE
253.55
-2.61%
SAAS.L Microlise Group plc
104.50
0.00%