Australia markets closed

Aspen Technology Inc (YV0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
200.30+1.25 (+0.63%)
As of 02:10PM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023199.85200.30199.75200.30200.3015
30 Mar 2023------
29 Mar 2023192.30196.30191.90196.30196.30-
28 Mar 2023191.35192.35191.10191.30191.30-
27 Mar 2023185.55188.05183.50188.05188.05-
24 Mar 2023189.05191.10184.45184.45184.45-
23 Mar 2023184.85188.35184.85187.20187.20-
22 Mar 2023188.75189.20188.10188.10188.10-
21 Mar 2023185.60188.00184.35187.55187.55-
20 Mar 2023187.10187.15184.85184.85184.85-
17 Mar 2023193.10193.55188.05188.05188.05-
16 Mar 2023192.35193.15191.85193.15193.15-
15 Mar 2023203.60207.10188.05190.40190.40-
14 Mar 2023199.65206.50199.25203.10203.10-
13 Mar 2023199.85200.80162.50162.50162.50-
10 Mar 2023206.00206.20199.40201.20201.20-
09 Mar 2023205.40206.60204.90205.70205.70-
08 Mar 2023202.80207.60202.00205.80205.80-
07 Mar 2023203.60204.10200.90201.90201.90-
06 Mar 2023207.00207.30204.40204.80204.80-
03 Mar 2023205.70207.80205.40207.20207.20-
02 Mar 2023201.70206.00200.70206.00206.00-
01 Mar 2023199.80201.80197.50200.50200.50-
28 Feb 2023203.40203.50200.00200.00200.00-
27 Feb 2023203.50203.50202.10202.90202.90-
24 Feb 2023205.90206.40201.90202.80202.80-
23 Feb 2023203.40206.30203.40205.30205.30-
22 Feb 2023198.85204.70198.85203.20203.20-
21 Feb 2023200.50200.80197.80199.50199.50-
20 Feb 2023200.20200.20200.20200.20200.20-
17 Feb 2023200.50200.70197.00199.85199.85-
16 Feb 2023202.50203.90199.20199.20199.20-
15 Feb 2023200.60203.10198.95203.10203.10-
14 Feb 2023196.95201.80196.45200.30200.30-
13 Feb 2023193.50197.45192.60197.45197.45-
10 Feb 2023193.75194.30192.45193.75193.75-
09 Feb 2023194.95195.95192.65192.65192.65-
08 Feb 2023197.15199.25191.80194.40194.40-
07 Feb 2023192.60196.85192.60196.85196.85-
06 Feb 2023186.10192.25186.10192.25192.25-
03 Feb 2023187.40187.60185.00185.80185.80-
02 Feb 2023187.70191.15187.70187.95187.95-
01 Feb 2023182.80187.45182.20187.45187.45-
31 Jan 2023180.60181.10179.85181.10181.10-
30 Jan 2023175.60183.65172.60182.50182.50-
27 Jan 2023174.60176.50174.25176.40176.40-
26 Jan 2023177.95178.20165.30173.15173.15-
25 Jan 2023181.95182.25176.40178.65178.65-
24 Jan 2023183.05186.25181.10181.10181.10-
23 Jan 2023180.40183.10180.10183.10183.10-
20 Jan 2023178.85179.80178.45179.80179.80-
19 Jan 2023180.75182.00178.40180.30180.30-
18 Jan 2023189.75189.75180.45180.45180.45-
17 Jan 2023185.35188.85182.95188.85188.85-
16 Jan 2023184.90185.40184.90185.40185.40-
13 Jan 2023187.60188.05185.85185.85185.85-
12 Jan 2023191.55191.60187.50187.50187.50-
11 Jan 2023188.00191.50188.00190.30190.30-
10 Jan 2023187.85188.20186.75187.60187.60-
09 Jan 2023188.35193.30187.65187.65187.65-
06 Jan 2023190.15190.95188.40188.55188.55-
05 Jan 2023194.00194.55190.00190.50190.50-
04 Jan 2023195.10195.10192.60192.60192.60-
03 Jan 2023192.75197.95192.75195.25195.25-
02 Jan 2023192.05192.55192.00192.00192.00-
30 Dec 2022193.10193.10192.80192.80192.80-
29 Dec 2022188.70193.00188.30192.15192.15-
28 Dec 2022189.35190.20189.10189.10189.10-
27 Dec 2022189.80190.65188.55189.20189.20-
23 Dec 2022192.95193.05190.15190.15190.15-
22 Dec 2022191.95193.30190.95192.45192.45-
21 Dec 2022191.70194.80191.25192.50192.50-
20 Dec 2022188.75192.85188.10191.35191.35-
19 Dec 2022189.05191.05186.50186.70186.70-
16 Dec 2022193.75194.70188.50189.35189.35-
15 Dec 2022198.70199.30193.70194.55194.55-
14 Dec 2022204.30205.60197.75197.75197.75-
13 Dec 2022203.80209.00203.70203.90203.90-
12 Dec 2022206.40207.20202.90202.90202.90-
09 Dec 2022212.20213.00206.40206.90206.90-
08 Dec 2022215.20217.20212.70212.70212.70-
07 Dec 2022210.70215.00209.30215.00215.00-
06 Dec 2022219.30219.30211.00211.00211.00-
05 Dec 2022227.00227.70217.70218.30218.30-
02 Dec 2022227.40230.60227.30227.50227.50-
01 Dec 2022220.80228.20220.80227.60227.60-
30 Nov 2022211.70220.70211.30220.70220.7015
29 Nov 2022222.90222.90212.10212.50212.505
28 Nov 2022234.80234.80224.00224.00224.00-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...