Aspen Technology Inc (YV0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:10PM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 199.85 | 200.30 | 199.75 | 200.30 | 200.30 | 15 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 192.30 | 196.30 | 191.90 | 196.30 | 196.30 | - |
| 28 Mar 2023 | 191.35 | 192.35 | 191.10 | 191.30 | 191.30 | - |
| 27 Mar 2023 | 185.55 | 188.05 | 183.50 | 188.05 | 188.05 | - |
| 24 Mar 2023 | 189.05 | 191.10 | 184.45 | 184.45 | 184.45 | - |
| 23 Mar 2023 | 184.85 | 188.35 | 184.85 | 187.20 | 187.20 | - |
| 22 Mar 2023 | 188.75 | 189.20 | 188.10 | 188.10 | 188.10 | - |
| 21 Mar 2023 | 185.60 | 188.00 | 184.35 | 187.55 | 187.55 | - |
| 20 Mar 2023 | 187.10 | 187.15 | 184.85 | 184.85 | 184.85 | - |
| 17 Mar 2023 | 193.10 | 193.55 | 188.05 | 188.05 | 188.05 | - |
| 16 Mar 2023 | 192.35 | 193.15 | 191.85 | 193.15 | 193.15 | - |
| 15 Mar 2023 | 203.60 | 207.10 | 188.05 | 190.40 | 190.40 | - |
| 14 Mar 2023 | 199.65 | 206.50 | 199.25 | 203.10 | 203.10 | - |
| 13 Mar 2023 | 199.85 | 200.80 | 162.50 | 162.50 | 162.50 | - |
| 10 Mar 2023 | 206.00 | 206.20 | 199.40 | 201.20 | 201.20 | - |
| 09 Mar 2023 | 205.40 | 206.60 | 204.90 | 205.70 | 205.70 | - |
| 08 Mar 2023 | 202.80 | 207.60 | 202.00 | 205.80 | 205.80 | - |
| 07 Mar 2023 | 203.60 | 204.10 | 200.90 | 201.90 | 201.90 | - |
| 06 Mar 2023 | 207.00 | 207.30 | 204.40 | 204.80 | 204.80 | - |
| 03 Mar 2023 | 205.70 | 207.80 | 205.40 | 207.20 | 207.20 | - |
| 02 Mar 2023 | 201.70 | 206.00 | 200.70 | 206.00 | 206.00 | - |
| 01 Mar 2023 | 199.80 | 201.80 | 197.50 | 200.50 | 200.50 | - |
| 28 Feb 2023 | 203.40 | 203.50 | 200.00 | 200.00 | 200.00 | - |
| 27 Feb 2023 | 203.50 | 203.50 | 202.10 | 202.90 | 202.90 | - |
| 24 Feb 2023 | 205.90 | 206.40 | 201.90 | 202.80 | 202.80 | - |
| 23 Feb 2023 | 203.40 | 206.30 | 203.40 | 205.30 | 205.30 | - |
| 22 Feb 2023 | 198.85 | 204.70 | 198.85 | 203.20 | 203.20 | - |
| 21 Feb 2023 | 200.50 | 200.80 | 197.80 | 199.50 | 199.50 | - |
| 20 Feb 2023 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 17 Feb 2023 | 200.50 | 200.70 | 197.00 | 199.85 | 199.85 | - |
| 16 Feb 2023 | 202.50 | 203.90 | 199.20 | 199.20 | 199.20 | - |
| 15 Feb 2023 | 200.60 | 203.10 | 198.95 | 203.10 | 203.10 | - |
| 14 Feb 2023 | 196.95 | 201.80 | 196.45 | 200.30 | 200.30 | - |
| 13 Feb 2023 | 193.50 | 197.45 | 192.60 | 197.45 | 197.45 | - |
| 10 Feb 2023 | 193.75 | 194.30 | 192.45 | 193.75 | 193.75 | - |
| 09 Feb 2023 | 194.95 | 195.95 | 192.65 | 192.65 | 192.65 | - |
| 08 Feb 2023 | 197.15 | 199.25 | 191.80 | 194.40 | 194.40 | - |
| 07 Feb 2023 | 192.60 | 196.85 | 192.60 | 196.85 | 196.85 | - |
| 06 Feb 2023 | 186.10 | 192.25 | 186.10 | 192.25 | 192.25 | - |
| 03 Feb 2023 | 187.40 | 187.60 | 185.00 | 185.80 | 185.80 | - |
| 02 Feb 2023 | 187.70 | 191.15 | 187.70 | 187.95 | 187.95 | - |
| 01 Feb 2023 | 182.80 | 187.45 | 182.20 | 187.45 | 187.45 | - |
| 31 Jan 2023 | 180.60 | 181.10 | 179.85 | 181.10 | 181.10 | - |
| 30 Jan 2023 | 175.60 | 183.65 | 172.60 | 182.50 | 182.50 | - |
| 27 Jan 2023 | 174.60 | 176.50 | 174.25 | 176.40 | 176.40 | - |
| 26 Jan 2023 | 177.95 | 178.20 | 165.30 | 173.15 | 173.15 | - |
| 25 Jan 2023 | 181.95 | 182.25 | 176.40 | 178.65 | 178.65 | - |
| 24 Jan 2023 | 183.05 | 186.25 | 181.10 | 181.10 | 181.10 | - |
| 23 Jan 2023 | 180.40 | 183.10 | 180.10 | 183.10 | 183.10 | - |
| 20 Jan 2023 | 178.85 | 179.80 | 178.45 | 179.80 | 179.80 | - |
| 19 Jan 2023 | 180.75 | 182.00 | 178.40 | 180.30 | 180.30 | - |
| 18 Jan 2023 | 189.75 | 189.75 | 180.45 | 180.45 | 180.45 | - |
| 17 Jan 2023 | 185.35 | 188.85 | 182.95 | 188.85 | 188.85 | - |
| 16 Jan 2023 | 184.90 | 185.40 | 184.90 | 185.40 | 185.40 | - |
| 13 Jan 2023 | 187.60 | 188.05 | 185.85 | 185.85 | 185.85 | - |
| 12 Jan 2023 | 191.55 | 191.60 | 187.50 | 187.50 | 187.50 | - |
| 11 Jan 2023 | 188.00 | 191.50 | 188.00 | 190.30 | 190.30 | - |
| 10 Jan 2023 | 187.85 | 188.20 | 186.75 | 187.60 | 187.60 | - |
| 09 Jan 2023 | 188.35 | 193.30 | 187.65 | 187.65 | 187.65 | - |
| 06 Jan 2023 | 190.15 | 190.95 | 188.40 | 188.55 | 188.55 | - |
| 05 Jan 2023 | 194.00 | 194.55 | 190.00 | 190.50 | 190.50 | - |
| 04 Jan 2023 | 195.10 | 195.10 | 192.60 | 192.60 | 192.60 | - |
| 03 Jan 2023 | 192.75 | 197.95 | 192.75 | 195.25 | 195.25 | - |
| 02 Jan 2023 | 192.05 | 192.55 | 192.00 | 192.00 | 192.00 | - |
| 30 Dec 2022 | 193.10 | 193.10 | 192.80 | 192.80 | 192.80 | - |
| 29 Dec 2022 | 188.70 | 193.00 | 188.30 | 192.15 | 192.15 | - |
| 28 Dec 2022 | 189.35 | 190.20 | 189.10 | 189.10 | 189.10 | - |
| 27 Dec 2022 | 189.80 | 190.65 | 188.55 | 189.20 | 189.20 | - |
| 23 Dec 2022 | 192.95 | 193.05 | 190.15 | 190.15 | 190.15 | - |
| 22 Dec 2022 | 191.95 | 193.30 | 190.95 | 192.45 | 192.45 | - |
| 21 Dec 2022 | 191.70 | 194.80 | 191.25 | 192.50 | 192.50 | - |
| 20 Dec 2022 | 188.75 | 192.85 | 188.10 | 191.35 | 191.35 | - |
| 19 Dec 2022 | 189.05 | 191.05 | 186.50 | 186.70 | 186.70 | - |
| 16 Dec 2022 | 193.75 | 194.70 | 188.50 | 189.35 | 189.35 | - |
| 15 Dec 2022 | 198.70 | 199.30 | 193.70 | 194.55 | 194.55 | - |
| 14 Dec 2022 | 204.30 | 205.60 | 197.75 | 197.75 | 197.75 | - |
| 13 Dec 2022 | 203.80 | 209.00 | 203.70 | 203.90 | 203.90 | - |
| 12 Dec 2022 | 206.40 | 207.20 | 202.90 | 202.90 | 202.90 | - |
| 09 Dec 2022 | 212.20 | 213.00 | 206.40 | 206.90 | 206.90 | - |
| 08 Dec 2022 | 215.20 | 217.20 | 212.70 | 212.70 | 212.70 | - |
| 07 Dec 2022 | 210.70 | 215.00 | 209.30 | 215.00 | 215.00 | - |
| 06 Dec 2022 | 219.30 | 219.30 | 211.00 | 211.00 | 211.00 | - |
| 05 Dec 2022 | 227.00 | 227.70 | 217.70 | 218.30 | 218.30 | - |
| 02 Dec 2022 | 227.40 | 230.60 | 227.30 | 227.50 | 227.50 | - |
| 01 Dec 2022 | 220.80 | 228.20 | 220.80 | 227.60 | 227.60 | - |
| 30 Nov 2022 | 211.70 | 220.70 | 211.30 | 220.70 | 220.70 | 15 |
| 29 Nov 2022 | 222.90 | 222.90 | 212.10 | 212.50 | 212.50 | 5 |
| 28 Nov 2022 | 234.80 | 234.80 | 224.00 | 224.00 | 224.00 | - |
| 25 Nov 2022 | 230.30 | 234.30 | 230.30 | 234.30 | 234.30 | - |
| 24 Nov 2022 | 229.70 | 230.40 | 229.70 | 230.40 | 230.40 | - |
| 23 Nov 2022 | 231.20 | 235.60 | 230.70 | 232.30 | 232.30 | - |
| 22 Nov 2022 | 225.20 | 230.90 | 224.90 | 230.90 | 230.90 | - |
| 21 Nov 2022 | 233.90 | 241.10 | 227.70 | 227.70 | 227.70 | - |
| 18 Nov 2022 | 232.90 | 232.90 | 229.60 | 231.90 | 231.90 | - |
| 17 Nov 2022 | 237.40 | 238.90 | 231.40 | 231.40 | 231.40 | - |
| 16 Nov 2022 | 239.50 | 239.60 | 237.10 | 237.10 | 237.10 | - |
| 15 Nov 2022 | 230.60 | 239.90 | 228.40 | 239.90 | 239.90 | - |
| 14 Nov 2022 | 232.50 | 232.90 | 226.30 | 232.10 | 232.10 | - |
| 11 Nov 2022 | 230.40 | 232.40 | 228.90 | 231.40 | 231.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
