Aspen Technology Inc (YV0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | - |
| 25 July 2024 | 172.00 | 178.00 | 172.00 | 177.00 | 177.00 | - |
| 24 July 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | - |
| 23 July 2024 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | - |
| 22 July 2024 | 176.00 | 179.00 | 176.00 | 176.00 | 176.00 | - |
| 19 July 2024 | 177.00 | 177.00 | 171.00 | 176.00 | 176.00 | - |
| 18 July 2024 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | - |
| 17 July 2024 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | - |
| 16 July 2024 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | - |
| 15 July 2024 | 179.00 | 182.00 | 177.00 | 181.00 | 181.00 | - |
| 12 July 2024 | 175.00 | 179.00 | 175.00 | 178.00 | 178.00 | - |
| 11 July 2024 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | - |
| 10 July 2024 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | - |
| 09 July 2024 | 183.00 | 184.00 | 177.00 | 177.00 | 177.00 | - |
| 08 July 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - |
| 05 July 2024 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | - |
| 04 July 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 03 July 2024 | 181.00 | 184.00 | 180.00 | 184.00 | 184.00 | - |
| 02 July 2024 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | - |
| 01 July 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | - |
| 28 June 2024 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | - |
| 27 June 2024 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | - |
| 26 June 2024 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | - |
| 25 June 2024 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | - |
| 24 June 2024 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | - |
| 21 June 2024 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | - |
| 20 June 2024 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | - |
| 19 June 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 18 June 2024 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | - |
| 17 June 2024 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | - |
| 14 June 2024 | 186.00 | 187.00 | 184.00 | 184.00 | 184.00 | - |
| 13 June 2024 | 189.00 | 189.00 | 184.00 | 185.00 | 185.00 | - |
| 12 June 2024 | 187.00 | 190.00 | 186.00 | 189.00 | 189.00 | - |
| 11 June 2024 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | - |
| 10 June 2024 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | - |
| 07 June 2024 | 189.00 | 190.00 | 188.00 | 188.00 | 188.00 | - |
| 06 June 2024 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | - |
| 05 June 2024 | 189.00 | 193.00 | 189.00 | 193.00 | 193.00 | - |
| 04 June 2024 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | - |
| 03 June 2024 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | - |
| 31 May 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | - |
| 30 May 2024 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | - |
| 29 May 2024 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | - |
| 28 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 27 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 24 May 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | - |
| 23 May 2024 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - |
| 22 May 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | - |
| 21 May 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | - |
| 20 May 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | - |
| 17 May 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - |
| 16 May 2024 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | - |
| 16 May 2024 | 0.525 Dividend | |||||
| 15 May 2024 | 193.00 | 199.00 | 193.00 | 199.00 | 198.48 | - |
| 14 May 2024 | 192.00 | 193.00 | 191.00 | 193.00 | 192.49 | - |
| 13 May 2024 | 194.00 | 195.00 | 191.00 | 191.00 | 190.50 | - |
| 10 May 2024 | 191.00 | 196.00 | 191.00 | 196.00 | 195.48 | - |
| 09 May 2024 | 183.00 | 190.00 | 182.00 | 190.00 | 189.50 | - |
| 08 May 2024 | 175.00 | 189.00 | 172.00 | 186.00 | 185.51 | - |
| 07 May 2024 | 183.00 | 186.00 | 173.00 | 173.00 | 172.54 | - |
| 06 May 2024 | 188.00 | 189.00 | 187.00 | 187.00 | 186.51 | - |
| 03 May 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 189.50 | - |
| 02 May 2024 | 182.00 | 185.00 | 181.00 | 185.00 | 184.51 | - |
| 30 Apr 2024 | 186.00 | 186.00 | 184.00 | 184.00 | 183.51 | - |
| 29 Apr 2024 | 185.00 | 187.00 | 185.00 | 187.00 | 186.51 | - |
| 26 Apr 2024 | 184.00 | 187.00 | 184.00 | 186.00 | 185.51 | - |
| 25 Apr 2024 | 183.00 | 184.00 | 180.00 | 184.00 | 183.51 | - |
| 24 Apr 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 183.51 | - |
| 23 Apr 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 185.51 | - |
| 22 Apr 2024 | 186.00 | 188.00 | 186.00 | 187.00 | 186.51 | - |
| 19 Apr 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 185.51 | - |
| 18 Apr 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 185.51 | - |
| 17 Apr 2024 | 188.00 | 189.00 | 187.00 | 187.00 | 186.51 | - |
| 16 Apr 2024 | 188.00 | 190.00 | 188.00 | 189.00 | 188.50 | - |
| 15 Apr 2024 | 200.00 | 200.00 | 192.00 | 192.00 | 191.49 | - |
| 12 Apr 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 197.48 | - |
| 11 Apr 2024 | 195.00 | 198.00 | 194.00 | 198.00 | 197.48 | - |
| 10 Apr 2024 | 196.00 | 196.00 | 193.00 | 193.00 | 192.49 | - |
| 09 Apr 2024 | 195.00 | 196.00 | 195.00 | 195.00 | 194.49 | - |
| 08 Apr 2024 | 198.00 | 200.00 | 197.00 | 197.00 | 196.48 | - |
| 05 Apr 2024 | 197.00 | 198.00 | 197.00 | 197.00 | 196.48 | - |
| 04 Apr 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 199.47 | - |
| 03 Apr 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 199.47 | - |
| 02 Apr 2024 | 200.00 | 200.00 | 196.00 | 197.00 | 196.48 | - |
| 28 Mar 2024 | 191.95 | 197.60 | 191.85 | 197.60 | 197.08 | - |
| 27 Mar 2024 | 186.60 | 190.55 | 186.50 | 190.15 | 189.65 | - |
| 26 Mar 2024 | 186.25 | 186.60 | 184.65 | 186.60 | 186.11 | - |
| 25 Mar 2024 | 185.55 | 186.25 | 185.50 | 186.25 | 185.76 | - |
| 22 Mar 2024 | 184.90 | 187.10 | 184.80 | 185.45 | 184.96 | - |
| 21 Mar 2024 | 183.70 | 185.90 | 183.50 | 185.25 | 184.76 | - |
| 20 Mar 2024 | 183.65 | 186.10 | 183.55 | 184.15 | 183.66 | - |
| 19 Mar 2024 | 180.85 | 183.40 | 180.45 | 183.40 | 182.92 | - |
| 18 Mar 2024 | 179.10 | 181.55 | 178.95 | 181.55 | 181.07 | - |
| 15 Mar 2024 | 184.30 | 184.85 | 180.10 | 180.20 | 179.72 | - |
| 14 Mar 2024 | 183.70 | 185.45 | 182.60 | 182.60 | 182.12 | - |
| 13 Mar 2024 | 182.90 | 184.95 | 182.90 | 184.95 | 184.46 | - |
| 12 Mar 2024 | 187.20 | 188.35 | 185.90 | 185.90 | 185.41 | - |
| 11 Mar 2024 | 188.20 | 190.60 | 187.10 | 187.10 | 186.61 | - |
| 08 Mar 2024 | 192.15 | 193.10 | 188.95 | 188.95 | 188.45 | - |
| 07 Mar 2024 | 179.45 | 191.10 | 179.00 | 191.10 | 190.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.