Australia markets closed

Aspen Technology Inc (YV0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
182.10+8.55 (+4.93%)
At close: 09:40PM CET
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023172.70182.10172.70182.10182.10-
30 Nov 2023170.60173.55170.60173.55173.55-
29 Nov 2023166.95170.15166.95169.25169.25-
28 Nov 2023168.15168.15166.75167.00167.00-
27 Nov 2023169.40170.00168.55168.55168.55-
24 Nov 2023169.35171.60169.10169.80169.80-
23 Nov 2023169.15169.55169.05169.35169.35-
22 Nov 2023168.70171.40168.65170.55170.55-
21 Nov 2023170.10171.40168.90168.90168.90-
20 Nov 2023168.05171.65168.00171.65171.65-
17 Nov 2023167.85169.15166.50167.80167.80-
16 Nov 2023166.55168.30166.15167.25167.25-
15 Nov 2023162.85167.20162.80167.20167.20-
14 Nov 2023156.40162.20156.40162.20162.20-
13 Nov 2023155.60156.05153.40155.70155.70-
10 Nov 2023153.40156.05153.10156.05156.05-
09 Nov 2023156.60158.30153.40153.40153.40-
08 Nov 2023164.60165.85157.20157.20157.20-
07 Nov 2023158.75164.35157.20164.25164.25-
06 Nov 2023163.10163.10158.75159.10159.10-
03 Nov 2023162.05164.65161.75163.20163.20-
02 Nov 2023165.90166.95161.85161.85161.85-
01 Nov 2023167.90168.55165.80165.85165.85-
31 Oct 2023168.30169.15167.00167.90167.90-
30 Oct 2023169.50169.95168.55168.55168.55-
27 Oct 2023170.85170.90168.20168.20168.20-
26 Oct 2023167.25170.05166.95170.05170.05-
25 Oct 2023169.30169.95167.75167.75167.75-
24 Oct 2023167.65170.85167.65169.90169.90-
23 Oct 2023171.25171.30167.80167.80167.80-
20 Oct 2023179.10179.10170.70171.35171.35-
19 Oct 2023182.80182.85179.15179.15179.15-
18 Oct 2023186.70186.85183.45183.45183.45-
17 Oct 2023187.85189.55187.60188.20188.20-
16 Oct 2023189.25191.40188.45188.45188.45-
13 Oct 2023190.20190.90188.70189.05189.05-
12 Oct 2023193.05194.10190.60190.60190.60-
11 Oct 2023190.80193.00190.45192.95192.95-
10 Oct 2023191.25191.40190.85190.95190.95-
09 Oct 2023190.90192.00190.80191.00191.00-
06 Oct 2023190.20192.35190.20192.35192.35-
05 Oct 2023191.15191.15189.90190.75190.75-
04 Oct 2023190.45191.60190.00191.60191.60-
03 Oct 2023193.80194.05190.90191.05191.05-
02 Oct 2023194.00194.35193.60193.60193.60-
29 Sept 2023193.90195.25193.45193.45193.45-
28 Sept 2023191.55196.10190.95195.10195.10-
27 Sept 2023188.55192.15188.35192.15192.15-
26 Sept 2023189.90189.90188.15188.15188.15-
25 Sept 2023186.95190.05186.60190.05190.05-
22 Sept 2023187.15187.90186.65187.60187.60-
21 Sept 2023192.75192.75187.40187.40187.40-
20 Sept 2023189.00193.25189.00193.25193.25-
19 Sept 2023186.15188.95185.95188.95188.95-
18 Sept 2023185.00187.55184.85185.95185.95-
15 Sept 2023187.95187.95184.10184.10184.10-
14 Sept 2023184.90187.85184.80187.85187.85-
13 Sept 2023183.00184.75182.95184.60184.60-
12 Sept 2023182.20183.95182.20182.95182.95-
11 Sept 2023181.95182.65181.30182.65182.65-
08 Sept 2023180.50183.10180.25182.85182.85-
07 Sept 2023175.70179.95174.95179.95179.95-
06 Sept 2023177.85178.75176.65176.65176.65-
05 Sept 2023179.50179.70176.25178.45178.45-
04 Sept 2023180.00180.15179.50179.50179.50-
01 Sept 2023179.25181.15179.15180.50180.50-
31 Aug 2023179.40180.90179.40179.40179.40-
30 Aug 2023178.75179.40177.05179.20179.20-
29 Aug 2023180.55181.65178.55178.55178.55-
28 Aug 2023178.90181.10178.90181.05181.05-
25 Aug 2023178.20179.70178.20179.40179.40-
24 Aug 2023179.20179.45178.60178.60178.60-
23 Aug 2023178.95180.10178.90178.90178.90-
22 Aug 2023177.05179.30177.05178.75178.75-
21 Aug 2023176.05177.75175.70177.75177.75-
18 Aug 2023175.30177.05174.80176.05176.05-
17 Aug 2023177.05179.50176.65176.65176.65-
16 Aug 2023176.30179.85176.20179.85179.85-
15 Aug 2023175.60176.10174.05176.05176.05-
14 Aug 2023173.15175.30172.80175.30175.30-
11 Aug 2023172.45173.70172.10173.20173.20-
10 Aug 2023171.70172.85171.30172.35172.35-
09 Aug 2023168.60171.30168.05171.30171.30-
08 Aug 2023171.15171.50168.00169.05169.05-
07 Aug 2023------
04 Aug 2023180.05180.30170.85170.85170.85-
03 Aug 2023181.65182.60177.45179.95179.95-
02 Aug 2023175.00190.20175.00180.05180.05-
01 Aug 2023162.40164.95162.20164.95164.95-
31 July 2023160.00162.20159.65162.20162.20-
28 July 2023157.90159.85157.40159.85159.85-
27 July 2023156.15159.25155.40157.45157.45-
26 July 2023157.50157.50153.30156.05156.05-
25 July 2023156.40157.85156.35157.85157.85-
24 July 2023154.70156.40154.65156.40156.40-
21 July 2023157.40158.60154.45154.90154.90-
20 July 2023159.25160.20157.80157.80157.80-
19 July 2023157.40158.80157.40158.40158.40-
18 July 2023157.35157.85156.90157.55157.55-
17 July 2023158.05158.10157.35157.35157.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...