Aspen Technology Inc (YV0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 03:36PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 15 |
| 18 Apr 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | - |
| 17 Apr 2024 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | - |
| 16 Apr 2024 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | - |
| 15 Apr 2024 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | - |
| 12 Apr 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | - |
| 11 Apr 2024 | 195.00 | 198.00 | 194.00 | 198.00 | 198.00 | - |
| 10 Apr 2024 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | - |
| 09 Apr 2024 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | - |
| 08 Apr 2024 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | - |
| 05 Apr 2024 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | - |
| 04 Apr 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - |
| 03 Apr 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | - |
| 02 Apr 2024 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | - |
| 28 Mar 2024 | 191.95 | 197.60 | 191.85 | 197.60 | 197.60 | - |
| 27 Mar 2024 | 186.60 | 190.55 | 186.50 | 190.15 | 190.15 | - |
| 26 Mar 2024 | 186.25 | 186.60 | 184.65 | 186.60 | 186.60 | - |
| 25 Mar 2024 | 185.55 | 186.25 | 185.50 | 186.25 | 186.25 | - |
| 22 Mar 2024 | 184.90 | 187.10 | 184.80 | 185.45 | 185.45 | - |
| 21 Mar 2024 | 183.70 | 185.90 | 183.50 | 185.25 | 185.25 | - |
| 20 Mar 2024 | 183.65 | 186.10 | 183.55 | 184.15 | 184.15 | - |
| 19 Mar 2024 | 180.85 | 183.40 | 180.45 | 183.40 | 183.40 | - |
| 18 Mar 2024 | 179.10 | 181.55 | 178.95 | 181.55 | 181.55 | - |
| 15 Mar 2024 | 184.30 | 184.85 | 180.10 | 180.20 | 180.20 | - |
| 14 Mar 2024 | 183.70 | 185.45 | 182.60 | 182.60 | 182.60 | - |
| 13 Mar 2024 | 182.90 | 184.95 | 182.90 | 184.95 | 184.95 | - |
| 12 Mar 2024 | 187.20 | 188.35 | 185.90 | 185.90 | 185.90 | - |
| 11 Mar 2024 | 188.20 | 190.60 | 187.10 | 187.10 | 187.10 | - |
| 08 Mar 2024 | 192.15 | 193.10 | 188.95 | 188.95 | 188.95 | - |
| 07 Mar 2024 | 179.45 | 191.10 | 179.00 | 191.10 | 191.10 | - |
| 06 Mar 2024 | 177.20 | 179.10 | 177.10 | 179.10 | 179.10 | - |
| 05 Mar 2024 | 179.25 | 179.55 | 176.85 | 176.85 | 176.85 | - |
| 04 Mar 2024 | 184.00 | 185.10 | 179.20 | 179.20 | 179.20 | - |
| 01 Mar 2024 | 179.60 | 183.50 | 179.15 | 183.50 | 183.50 | - |
| 29 Feb 2024 | 176.10 | 180.00 | 175.50 | 180.00 | 180.00 | - |
| 28 Feb 2024 | 173.05 | 175.80 | 172.90 | 175.80 | 175.80 | - |
| 27 Feb 2024 | 171.85 | 174.25 | 171.45 | 172.05 | 172.05 | - |
| 26 Feb 2024 | 169.60 | 171.50 | 169.20 | 171.50 | 171.50 | - |
| 23 Feb 2024 | 166.25 | 169.40 | 166.05 | 169.40 | 169.40 | - |
| 22 Feb 2024 | 163.80 | 166.60 | 163.50 | 166.60 | 166.60 | - |
| 21 Feb 2024 | 161.95 | 162.85 | 160.25 | 162.85 | 162.85 | - |
| 20 Feb 2024 | 169.00 | 169.20 | 162.55 | 162.55 | 162.55 | - |
| 19 Feb 2024 | 169.65 | 169.80 | 169.50 | 169.50 | 169.50 | - |
| 16 Feb 2024 | 167.70 | 169.40 | 167.30 | 169.20 | 169.20 | - |
| 15 Feb 2024 | 168.35 | 169.85 | 167.60 | 167.60 | 167.60 | - |
| 15 Feb 2024 | 0.525 Dividend | |||||
| 14 Feb 2024 | 170.50 | 171.65 | 167.95 | 168.20 | 167.68 | - |
| 13 Feb 2024 | 174.45 | 174.45 | 171.75 | 171.75 | 171.21 | - |
| 12 Feb 2024 | 173.15 | 176.50 | 173.05 | 175.80 | 175.25 | - |
| 09 Feb 2024 | 176.00 | 176.20 | 174.00 | 174.00 | 173.46 | - |
| 08 Feb 2024 | 178.50 | 179.50 | 176.05 | 176.05 | 175.50 | - |
| 07 Feb 2024 | 179.60 | 180.95 | 177.05 | 180.40 | 179.84 | - |
| 06 Feb 2024 | 178.15 | 179.30 | 177.65 | 179.30 | 178.74 | - |
| 05 Feb 2024 | 180.25 | 181.15 | 178.60 | 178.60 | 178.04 | - |
| 02 Feb 2024 | 179.90 | 181.15 | 179.40 | 181.15 | 180.58 | - |
| 01 Feb 2024 | 178.05 | 179.75 | 177.95 | 179.25 | 178.69 | - |
| 31 Jan 2024 | 186.55 | 186.65 | 177.80 | 177.80 | 177.25 | - |
| 30 Jan 2024 | 187.55 | 187.55 | 184.90 | 185.15 | 184.57 | - |
| 29 Jan 2024 | 185.55 | 188.15 | 185.55 | 188.15 | 187.56 | - |
| 26 Jan 2024 | 185.65 | 188.35 | 185.10 | 185.30 | 184.72 | - |
| 25 Jan 2024 | 188.60 | 191.85 | 186.70 | 186.70 | 186.12 | - |
| 24 Jan 2024 | 188.65 | 189.75 | 187.30 | 188.15 | 187.56 | - |
| 23 Jan 2024 | 189.00 | 192.40 | 187.70 | 187.70 | 187.11 | - |
| 22 Jan 2024 | 186.30 | 190.10 | 186.25 | 188.60 | 188.01 | - |
| 19 Jan 2024 | 182.45 | 186.80 | 182.45 | 186.80 | 186.22 | - |
| 18 Jan 2024 | 181.60 | 183.85 | 181.35 | 182.95 | 182.38 | - |
| 17 Jan 2024 | 182.15 | 182.60 | 180.80 | 181.15 | 180.58 | - |
| 16 Jan 2024 | 182.40 | 182.95 | 182.10 | 182.65 | 182.08 | - |
| 15 Jan 2024 | 182.90 | 183.00 | 182.70 | 182.70 | 182.13 | - |
| 12 Jan 2024 | 180.55 | 182.70 | 179.85 | 182.25 | 181.68 | - |
| 11 Jan 2024 | 184.10 | 184.60 | 181.15 | 181.15 | 180.58 | - |
| 10 Jan 2024 | 185.65 | 186.55 | 184.75 | 184.75 | 184.17 | - |
| 09 Jan 2024 | 190.50 | 190.65 | 186.30 | 186.30 | 185.72 | - |
| 08 Jan 2024 | 189.70 | 191.05 | 189.35 | 191.05 | 190.45 | - |
| 05 Jan 2024 | 190.60 | 191.45 | 190.30 | 191.15 | 190.55 | - |
| 04 Jan 2024 | 190.40 | 190.65 | 189.45 | 189.75 | 189.16 | - |
| 03 Jan 2024 | 197.85 | 198.10 | 191.15 | 191.15 | 190.55 | - |
| 02 Jan 2024 | 199.65 | 200.00 | 196.05 | 196.90 | 196.29 | - |
| 29 Dec 2023 | 199.40 | 199.40 | 198.95 | 198.95 | 198.33 | - |
| 28 Dec 2023 | 199.15 | 199.90 | 198.40 | 199.35 | 198.73 | - |
| 27 Dec 2023 | 201.00 | 201.00 | 198.30 | 198.30 | 197.68 | - |
| 22 Dec 2023 | 195.95 | 198.50 | 195.55 | 198.20 | 197.58 | - |
| 21 Dec 2023 | 193.95 | 195.40 | 193.45 | 195.20 | 194.59 | - |
| 20 Dec 2023 | 196.05 | 198.45 | 193.75 | 194.70 | 194.09 | - |
| 19 Dec 2023 | 196.85 | 196.85 | 195.35 | 195.95 | 195.34 | - |
| 18 Dec 2023 | 190.65 | 196.30 | 190.40 | 196.30 | 195.69 | - |
| 15 Dec 2023 | 188.25 | 191.35 | 188.25 | 190.90 | 190.30 | - |
| 14 Dec 2023 | 186.05 | 190.25 | 185.60 | 189.15 | 188.56 | - |
| 13 Dec 2023 | 184.40 | 185.40 | 182.95 | 185.40 | 184.82 | - |
| 12 Dec 2023 | 186.05 | 186.10 | 183.85 | 184.55 | 183.97 | - |
| 11 Dec 2023 | 184.90 | 185.30 | 183.35 | 185.30 | 184.72 | - |
| 08 Dec 2023 | 181.25 | 185.30 | 179.30 | 184.60 | 184.02 | - |
| 07 Dec 2023 | 180.35 | 182.00 | 179.75 | 180.50 | 179.94 | - |
| 06 Dec 2023 | 180.85 | 182.10 | 180.60 | 180.60 | 180.04 | - |
| 05 Dec 2023 | 186.30 | 186.90 | 180.10 | 180.10 | 179.54 | - |
| 04 Dec 2023 | 182.10 | 187.15 | 180.15 | 187.15 | 186.57 | - |
| 01 Dec 2023 | 172.70 | 182.10 | 172.70 | 182.10 | 181.53 | - |
| 30 Nov 2023 | 170.60 | 173.55 | 170.60 | 173.55 | 173.01 | - |
| 29 Nov 2023 | 166.95 | 170.15 | 166.95 | 169.25 | 168.72 | - |
| 28 Nov 2023 | 168.15 | 168.15 | 166.75 | 167.00 | 166.48 | - |
| *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.