Australia markets closed

Aspen Technology Inc (YV0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
188.00-1.00 (-0.53%)
As of 10:10AM CEST. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 2024189.00189.00188.00188.00188.0015
12 June 2024187.00190.00186.00189.00189.00-
11 June 2024187.00187.00185.00186.00186.00-
10 June 2024188.00188.00187.00187.00187.00-
07 June 2024189.00190.00188.00188.00188.00-
06 June 2024192.00193.00190.00190.00190.00-
05 June 2024189.00193.00189.00193.00193.00-
04 June 2024191.00191.00188.00188.00188.00-
03 June 2024194.00195.00191.00192.00192.00-
31 May 2024193.00194.00191.00193.00193.00-
30 May 2024195.00195.00194.00194.00194.00-
29 May 2024200.00200.00196.00197.00197.00-
28 May 2024202.00202.00202.00202.00202.00-
27 May 2024202.00202.00202.00202.00202.00-
24 May 2024202.00204.00202.00204.00204.00-
23 May 2024204.00204.00202.00204.00204.00-
22 May 2024202.00204.00202.00202.00202.00-
21 May 2024202.00204.00202.00204.00204.00-
20 May 2024204.00204.00202.00202.00202.00-
17 May 2024200.00204.00200.00204.00204.00-
16 May 2024202.00202.00197.00198.00198.00-
16 May 20240.525 Dividend
15 May 2024193.00199.00193.00199.00198.48-
14 May 2024192.00193.00191.00193.00192.49-
13 May 2024194.00195.00191.00191.00190.50-
10 May 2024191.00196.00191.00196.00195.48-
09 May 2024183.00190.00182.00190.00189.50-
08 May 2024175.00189.00172.00186.00185.51-
07 May 2024183.00186.00173.00173.00172.54-
06 May 2024188.00189.00187.00187.00186.51-
03 May 2024188.00190.00188.00190.00189.50-
02 May 2024182.00185.00181.00185.00184.51-
30 Apr 2024186.00186.00184.00184.00183.51-
29 Apr 2024185.00187.00185.00187.00186.51-
26 Apr 2024184.00187.00184.00186.00185.51-
25 Apr 2024183.00184.00180.00184.00183.51-
24 Apr 2024185.00185.00184.00184.00183.51-
23 Apr 2024185.00187.00184.00186.00185.51-
22 Apr 2024186.00188.00186.00187.00186.51-
19 Apr 2024183.00186.00183.00186.00185.51-
18 Apr 2024185.00187.00184.00186.00185.51-
17 Apr 2024188.00189.00187.00187.00186.51-
16 Apr 2024188.00190.00188.00189.00188.50-
15 Apr 2024200.00200.00192.00192.00191.49-
12 Apr 2024200.00200.00198.00198.00197.48-
11 Apr 2024195.00198.00194.00198.00197.48-
10 Apr 2024196.00196.00193.00193.00192.49-
09 Apr 2024195.00196.00195.00195.00194.49-
08 Apr 2024198.00200.00197.00197.00196.48-
05 Apr 2024197.00198.00197.00197.00196.48-
04 Apr 2024200.00202.00200.00200.00199.47-
03 Apr 2024195.00200.00195.00200.00199.47-
02 Apr 2024200.00200.00196.00197.00196.48-
28 Mar 2024191.95197.60191.85197.60197.08-
27 Mar 2024186.60190.55186.50190.15189.65-
26 Mar 2024186.25186.60184.65186.60186.11-
25 Mar 2024185.55186.25185.50186.25185.76-
22 Mar 2024184.90187.10184.80185.45184.96-
21 Mar 2024183.70185.90183.50185.25184.76-
20 Mar 2024183.65186.10183.55184.15183.66-
19 Mar 2024180.85183.40180.45183.40182.92-
18 Mar 2024179.10181.55178.95181.55181.07-
15 Mar 2024184.30184.85180.10180.20179.72-
14 Mar 2024183.70185.45182.60182.60182.12-
13 Mar 2024182.90184.95182.90184.95184.46-
12 Mar 2024187.20188.35185.90185.90185.41-
11 Mar 2024188.20190.60187.10187.10186.61-
08 Mar 2024192.15193.10188.95188.95188.45-
07 Mar 2024179.45191.10179.00191.10190.60-
06 Mar 2024177.20179.10177.10179.10178.63-
05 Mar 2024179.25179.55176.85176.85176.38-
04 Mar 2024184.00185.10179.20179.20178.73-
01 Mar 2024179.60183.50179.15183.50183.02-
29 Feb 2024176.10180.00175.50180.00179.53-
28 Feb 2024173.05175.80172.90175.80175.34-
27 Feb 2024171.85174.25171.45172.05171.60-
26 Feb 2024169.60171.50169.20171.50171.05-
23 Feb 2024166.25169.40166.05169.40168.95-
22 Feb 2024163.80166.60163.50166.60166.16-
21 Feb 2024161.95162.85160.25162.85162.42-
20 Feb 2024169.00169.20162.55162.55162.12-
19 Feb 2024169.65169.80169.50169.50169.05-
16 Feb 2024167.70169.40167.30169.20168.75-
15 Feb 2024168.35169.85167.60167.60167.16-
14 Feb 2024170.50171.65167.95168.20167.76-
13 Feb 2024174.45174.45171.75171.75171.30-
12 Feb 2024173.15176.50173.05175.80175.34-
09 Feb 2024176.00176.20174.00174.00173.54-
08 Feb 2024178.50179.50176.05176.05175.59-
07 Feb 2024179.60180.95177.05180.40179.92-
06 Feb 2024178.15179.30177.65179.30178.83-
05 Feb 2024180.25181.15178.60178.60178.13-
02 Feb 2024179.90181.15179.40181.15180.67-
01 Feb 2024178.05179.75177.95179.25178.78-
31 Jan 2024186.55186.65177.80177.80177.33-
30 Jan 2024187.55187.55184.90185.15184.66-
29 Jan 2024185.55188.15185.55188.15187.65-
26 Jan 2024185.65188.35185.10185.30184.81-
25 Jan 2024188.60191.85186.70186.70186.21-
24 Jan 2024188.65189.75187.30188.15187.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...