Australia markets open in 7 hours 15 minutes

Aspen Technology Inc (YV0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
234.30+3.90 (+1.69%)
At close: 09:45PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022230.30234.30230.30234.30234.30-
24 Nov 2022229.70230.40229.70230.40230.40-
23 Nov 2022231.20235.60230.70232.30232.30-
22 Nov 2022225.20230.90224.90230.90230.90-
21 Nov 2022233.90241.10227.70227.70227.70-
18 Nov 2022232.90232.90229.60231.90231.90-
17 Nov 2022237.40238.90231.40231.40231.40-
16 Nov 2022239.50239.60237.10237.10237.10-
15 Nov 2022230.60239.90228.40239.90239.90-
14 Nov 2022232.50232.90226.30232.10232.10-
11 Nov 2022230.40232.40228.90231.40231.40-
10 Nov 2022222.50230.60222.50230.60230.60-
09 Nov 2022224.80225.30221.50223.40223.40-
08 Nov 2022227.25227.45224.40225.70225.70-
07 Nov 2022234.30234.70228.00228.00228.00-
04 Nov 2022243.20243.60230.65231.55231.55-
03 Nov 2022240.40246.95240.40246.95246.95-
02 Nov 2022243.85243.85239.15240.65240.65-
01 Nov 2022243.10246.65242.30246.65246.65-
31 Oct 2022241.85245.55241.85243.90243.90-
28 Oct 2022236.30243.10236.30241.50241.50-
27 Oct 2022246.55251.35232.10235.75235.75-
26 Oct 2022253.85253.85246.75246.75246.75-
25 Oct 2022252.90256.05252.90253.55253.55-
24 Oct 2022257.70258.55252.60252.75252.75-
21 Oct 2022252.20257.05250.35256.90256.90-
20 Oct 2022254.35255.95249.10251.35251.35-
19 Oct 2022257.05258.65252.05253.85253.85-
18 Oct 2022255.90260.90254.25256.70256.70-
17 Oct 2022248.35256.55248.30256.55256.55-
14 Oct 2022256.35278.00248.85249.95249.9535
13 Oct 2022251.55256.00246.85256.00256.00-
12 Oct 2022254.40254.55250.00251.20251.20-
11 Oct 2022258.10258.10252.75254.30254.30-
10 Oct 2022262.80262.80252.45256.95256.9573
07 Oct 2022259.20262.80255.55262.80262.80-
06 Oct 2022258.45267.30258.45267.30267.30-
05 Oct 2022250.70256.95247.10256.95256.9569
04 Oct 2022247.20249.65245.85249.30249.30-
03 Oct 2022242.65249.15242.65248.20248.2054
30 Sept 2022238.60244.30238.00244.30244.30-
29 Sept 2022250.00253.20235.95237.75237.75213
28 Sept 2022230.05230.05230.05230.05230.05-
27 Sept 2022229.80230.20229.65230.05230.05-
26 Sept 2022230.25232.20229.55230.20230.20-
23 Sept 2022227.30228.40224.00224.00224.00-
22 Sept 2022226.30227.70224.95227.70227.70-
21 Sept 2022160.00160.00160.00160.00160.00-
20 Sept 2022160.00160.00160.00160.00160.00-
19 Sept 2022160.00160.00160.00160.00160.00-
16 Sept 2022160.00160.00160.00160.00160.00-
15 Sept 2022160.00160.00160.00160.00160.00-
14 Sept 2022160.00160.00160.00160.00160.00-
13 Sept 2022160.00160.00160.00160.00160.00-
12 Sept 2022160.00160.00160.00160.00160.00-
09 Sept 2022160.00160.00160.00160.00160.00-
08 Sept 2022160.00160.00160.00160.00160.00-
07 Sept 2022160.00160.00160.00160.00160.00-
06 Sept 2022160.00160.00160.00160.00160.00-
05 Sept 2022160.00160.00160.00160.00160.00-
02 Sept 2022160.00160.00160.00160.00160.00-
01 Sept 2022160.00160.00160.00160.00160.00-
31 Aug 2022160.00160.00160.00160.00160.00-
30 Aug 2022160.00160.00160.00160.00160.00-
29 Aug 2022160.00160.00160.00160.00160.00-
26 Aug 2022160.00160.00160.00160.00160.00-
25 Aug 2022160.00160.00160.00160.00160.00-
24 Aug 2022160.00160.00160.00160.00160.00-
23 Aug 2022160.00160.00160.00160.00160.00-
22 Aug 2022160.00160.00160.00160.00160.00-
19 Aug 2022160.00160.00160.00160.00160.00-
18 Aug 2022160.00160.00160.00160.00160.00-
17 Aug 2022160.00160.00160.00160.00160.00-
16 Aug 2022160.00160.00160.00160.00160.00-
15 Aug 2022160.00160.00160.00160.00160.00-
12 Aug 2022160.00160.00160.00160.00160.00-
11 Aug 2022160.00160.00160.00160.00160.00-
10 Aug 2022160.00160.00160.00160.00160.00-
09 Aug 2022160.00160.00160.00160.00160.00-
08 Aug 2022160.00160.00160.00160.00160.00-
05 Aug 2022160.00160.00160.00160.00160.00-
04 Aug 2022160.00160.00160.00160.00160.00-
03 Aug 2022160.00160.00160.00160.00160.00-
02 Aug 2022160.00160.00160.00160.00160.00-
01 Aug 2022160.00160.00160.00160.00160.00-
29 July 2022160.00160.00160.00160.00160.00-
28 July 2022160.00160.00160.00160.00160.00-
27 July 2022160.00160.00160.00160.00160.00-
26 July 2022160.00160.00160.00160.00160.00-
25 July 2022160.00160.00160.00160.00160.00-
22 July 2022160.00160.00160.00160.00160.00-
21 July 2022160.00160.00160.00160.00160.00-
20 July 2022160.00160.00160.00160.00160.00-
19 July 2022160.00160.00160.00160.00160.00-
18 July 2022160.00160.00160.00160.00160.00-
15 July 2022160.00160.00160.00160.00160.00-
14 July 2022160.00160.00160.00160.00160.00-
13 July 2022160.00160.00160.00160.00160.00-
12 July 2022160.00160.00160.00160.00160.00-
11 July 2022160.00160.00160.00160.00160.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...