YV0.BE - Aspen Technology Inc
Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 153.20 | 156.25 | 153.05 | 155.10 | 155.10 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 152.70 | 154.15 | 151.75 | 153.15 | 153.15 | - |
| 30 May 2023 | 153.40 | 154.75 | 151.95 | 151.95 | 151.95 | - |
| 29 May 2023 | 152.75 | 153.15 | 152.70 | 153.10 | 153.10 | - |
| 26 May 2023 | 154.45 | 158.35 | 153.40 | 153.70 | 153.70 | - |
| 25 May 2023 | 154.05 | 155.65 | 152.50 | 154.10 | 154.10 | - |
| 24 May 2023 | 156.65 | 157.00 | 154.30 | 154.40 | 154.40 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 156.35 | 158.55 | 156.20 | 158.00 | 158.00 | - |
| 19 May 2023 | 157.05 | 157.95 | 156.40 | 157.05 | 157.05 | - |
| 18 May 2023 | 155.60 | 157.10 | 155.60 | 156.85 | 156.85 | - |
| 17 May 2023 | 154.25 | 156.25 | 154.25 | 155.35 | 155.35 | - |
| 16 May 2023 | 153.40 | 155.95 | 152.95 | 155.00 | 155.00 | - |
| 15 May 2023 | 154.80 | 158.50 | 153.50 | 153.60 | 153.60 | - |
| 12 May 2023 | 152.35 | 154.20 | 152.25 | 154.15 | 154.15 | - |
| 11 May 2023 | 154.70 | 155.45 | 153.05 | 153.05 | 153.05 | - |
| 10 May 2023 | 154.15 | 156.00 | 153.40 | 153.95 | 153.95 | - |
| 09 May 2023 | 156.10 | 156.40 | 153.55 | 153.55 | 153.55 | - |
| 08 May 2023 | 156.25 | 156.90 | 155.65 | 156.90 | 156.90 | - |
| 05 May 2023 | 148.55 | 158.60 | 148.55 | 157.90 | 157.90 | - |
| 04 May 2023 | 161.75 | 162.25 | 149.20 | 149.20 | 149.20 | - |
| 03 May 2023 | 156.85 | 162.35 | 156.55 | 162.35 | 162.35 | - |
| 02 May 2023 | 160.55 | 161.15 | 155.35 | 156.50 | 156.50 | - |
| 28 Apr 2023 | 158.80 | 161.80 | 155.30 | 160.40 | 160.40 | - |
| 27 Apr 2023 | 198.50 | 206.10 | 190.00 | 206.10 | 206.10 | - |
| 26 Apr 2023 | 211.50 | 211.60 | 207.80 | 209.60 | 209.60 | - |
| 25 Apr 2023 | 210.70 | 214.00 | 208.00 | 212.30 | 212.30 | - |
| 24 Apr 2023 | 213.90 | 213.90 | 210.00 | 211.40 | 211.40 | - |
| 21 Apr 2023 | 215.10 | 215.40 | 211.60 | 213.40 | 213.40 | - |
| 20 Apr 2023 | 202.90 | 215.00 | 202.90 | 215.00 | 215.00 | - |
| 19 Apr 2023 | 210.60 | 211.20 | 205.70 | 207.80 | 207.80 | - |
| 18 Apr 2023 | 214.60 | 214.80 | 211.20 | 211.20 | 211.20 | - |
| 17 Apr 2023 | 219.80 | 220.20 | 214.20 | 214.20 | 214.20 | - |
| 14 Apr 2023 | 219.60 | 220.50 | 219.30 | 219.90 | 219.90 | - |
| 13 Apr 2023 | 222.40 | 222.40 | 218.00 | 220.00 | 220.00 | - |
| 12 Apr 2023 | 217.30 | 225.00 | 217.20 | 223.00 | 223.00 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 209.30 | 209.30 | 205.70 | 205.80 | 205.80 | - |
| 05 Apr 2023 | 209.80 | 210.70 | 207.80 | 209.50 | 209.50 | - |
| 04 Apr 2023 | 212.20 | 212.20 | 209.20 | 209.20 | 209.20 | - |
| 03 Apr 2023 | 212.00 | 212.30 | 207.60 | 212.30 | 212.30 | - |
| 31 Mar 2023 | 199.85 | 211.50 | 199.75 | 211.50 | 211.50 | - |
| 30 Mar 2023 | 200.30 | 200.30 | 199.05 | 199.05 | 199.05 | - |
| 29 Mar 2023 | 192.30 | 196.30 | 191.90 | 196.30 | 196.30 | - |
| 28 Mar 2023 | 191.35 | 192.35 | 191.10 | 191.30 | 191.30 | - |
| 27 Mar 2023 | 185.55 | 188.05 | 183.50 | 188.05 | 188.05 | - |
| 24 Mar 2023 | 189.05 | 191.10 | 184.45 | 184.45 | 184.45 | - |
| 23 Mar 2023 | 184.85 | 188.35 | 184.85 | 187.20 | 187.20 | - |
| 22 Mar 2023 | 188.75 | 189.20 | 188.10 | 188.10 | 188.10 | - |
| 21 Mar 2023 | 185.60 | 188.00 | 184.35 | 187.55 | 187.55 | - |
| 20 Mar 2023 | 187.10 | 187.15 | 184.85 | 184.85 | 184.85 | - |
| 17 Mar 2023 | 193.10 | 193.55 | 188.05 | 188.05 | 188.05 | - |
| 16 Mar 2023 | 192.35 | 193.15 | 191.85 | 193.15 | 193.15 | - |
| 15 Mar 2023 | 203.60 | 207.10 | 188.05 | 190.40 | 190.40 | - |
| 14 Mar 2023 | 199.65 | 206.50 | 199.25 | 203.10 | 203.10 | - |
| 13 Mar 2023 | 199.85 | 200.80 | 162.50 | 162.50 | 162.50 | - |
| 10 Mar 2023 | 206.00 | 206.20 | 199.40 | 201.20 | 201.20 | - |
| 09 Mar 2023 | 205.40 | 206.60 | 204.90 | 205.70 | 205.70 | - |
| 08 Mar 2023 | 202.80 | 207.60 | 202.00 | 205.80 | 205.80 | - |
| 07 Mar 2023 | 203.60 | 204.10 | 200.90 | 201.90 | 201.90 | - |
| 06 Mar 2023 | 207.00 | 207.30 | 204.40 | 204.80 | 204.80 | - |
| 03 Mar 2023 | 205.70 | 207.80 | 205.40 | 207.20 | 207.20 | - |
| 02 Mar 2023 | 201.70 | 206.00 | 200.70 | 206.00 | 206.00 | - |
| 01 Mar 2023 | 199.80 | 201.80 | 197.50 | 200.50 | 200.50 | - |
| 28 Feb 2023 | 203.40 | 203.50 | 200.00 | 200.00 | 200.00 | - |
| 27 Feb 2023 | 203.50 | 203.50 | 202.10 | 202.90 | 202.90 | - |
| 24 Feb 2023 | 205.90 | 206.40 | 201.90 | 202.80 | 202.80 | - |
| 23 Feb 2023 | 203.40 | 206.30 | 203.40 | 205.30 | 205.30 | - |
| 22 Feb 2023 | 198.85 | 204.70 | 198.85 | 203.20 | 203.20 | - |
| 21 Feb 2023 | 200.50 | 200.80 | 197.80 | 199.50 | 199.50 | - |
| 20 Feb 2023 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 17 Feb 2023 | 200.50 | 200.70 | 197.00 | 199.85 | 199.85 | - |
| 16 Feb 2023 | 202.50 | 203.90 | 199.20 | 199.20 | 199.20 | - |
| 15 Feb 2023 | 200.60 | 203.10 | 198.95 | 203.10 | 203.10 | - |
| 14 Feb 2023 | 196.95 | 201.80 | 196.45 | 200.30 | 200.30 | - |
| 13 Feb 2023 | 193.50 | 197.45 | 192.60 | 197.45 | 197.45 | - |
| 10 Feb 2023 | 193.75 | 194.30 | 192.45 | 193.75 | 193.75 | - |
| 09 Feb 2023 | 194.95 | 195.95 | 192.65 | 192.65 | 192.65 | - |
| 08 Feb 2023 | 197.15 | 199.25 | 191.80 | 194.40 | 194.40 | - |
| 07 Feb 2023 | 192.60 | 196.85 | 192.60 | 196.85 | 196.85 | - |
| 06 Feb 2023 | 186.10 | 192.25 | 186.10 | 192.25 | 192.25 | - |
| 03 Feb 2023 | 187.40 | 187.60 | 185.00 | 185.80 | 185.80 | - |
| 02 Feb 2023 | 187.70 | 191.15 | 187.70 | 187.95 | 187.95 | - |
| 01 Feb 2023 | 182.80 | 187.45 | 182.20 | 187.45 | 187.45 | - |
| 31 Jan 2023 | 180.60 | 181.10 | 179.85 | 181.10 | 181.10 | - |
| 30 Jan 2023 | 175.60 | 183.65 | 172.60 | 182.50 | 182.50 | - |
| 27 Jan 2023 | 174.60 | 176.50 | 174.25 | 176.40 | 176.40 | - |
| 26 Jan 2023 | 177.95 | 178.20 | 165.30 | 173.15 | 173.15 | - |
| 25 Jan 2023 | 181.95 | 182.25 | 176.40 | 178.65 | 178.65 | - |
| 24 Jan 2023 | 183.05 | 186.25 | 181.10 | 181.10 | 181.10 | - |
| 23 Jan 2023 | 180.40 | 183.10 | 180.10 | 183.10 | 183.10 | - |
| 20 Jan 2023 | 178.85 | 179.80 | 178.45 | 179.80 | 179.80 | - |
| 19 Jan 2023 | 180.75 | 182.00 | 178.40 | 180.30 | 180.30 | - |
| 18 Jan 2023 | 189.75 | 189.75 | 180.45 | 180.45 | 180.45 | - |
| 17 Jan 2023 | 185.35 | 188.85 | 182.95 | 188.85 | 188.85 | - |
| 16 Jan 2023 | 184.90 | 185.40 | 184.90 | 185.40 | 185.40 | - |
| 13 Jan 2023 | 187.60 | 188.05 | 185.85 | 185.85 | 185.85 | - |
| 12 Jan 2023 | 191.55 | 191.60 | 187.50 | 187.50 | 187.50 | - |
| 11 Jan 2023 | 188.00 | 191.50 | 188.00 | 190.30 | 190.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.