Aspen Technology, Inc. (YV0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 70 |
| 25 June 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 24 June 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 21 June 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 20 June 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 19 June 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 18 June 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 17 June 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 14 June 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 13 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 12 June 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 11 June 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 10 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 07 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 06 June 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 05 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 04 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 03 June 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 31 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 30 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 29 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 28 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 27 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 24 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 23 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 22 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 21 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 20 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 17 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 16 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 16 May 2024 | 0.525 Dividend | |||||
| 15 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.47 | - |
| 14 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.47 | - |
| 13 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.47 | - |
| 10 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.48 | - |
| 09 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.50 | - |
| 08 May 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.52 | - |
| 07 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.50 | - |
| 06 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.49 | - |
| 03 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.49 | - |
| 02 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.50 | - |
| 30 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.49 | - |
| 29 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.50 | - |
| 26 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.50 | - |
| 25 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.50 | - |
| 24 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.49 | - |
| 23 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.49 | - |
| 22 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.49 | - |
| 19 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.50 | - |
| 18 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.49 | - |
| 17 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.49 | - |
| 16 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.49 | - |
| 15 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.46 | - |
| 12 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.46 | - |
| 11 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.47 | - |
| 10 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.47 | - |
| 09 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.47 | - |
| 08 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.46 | - |
| 05 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.46 | - |
| 04 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.46 | - |
| 03 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.47 | - |
| 02 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.46 | - |
| 28 Mar 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.38 | - |
| 27 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.10 | - |
| 26 Mar 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 184.85 | - |
| 25 Mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.10 | - |
| 22 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.40 | - |
| 21 Mar 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.25 | - |
| 20 Mar 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.15 | - |
| 19 Mar 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 179.66 | - |
| 18 Mar 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 179.66 | - |
| 15 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.40 | - |
| 14 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.40 | - |
| 13 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.40 | - |
| 12 Mar 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 187.74 | - |
| 11 Mar 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.29 | - |
| 08 Mar 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 190.68 | - |
| 07 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.91 | - |
| 06 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.52 | - |
| 05 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.91 | - |
| 04 Mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 182.60 | - |
| 01 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.31 | - |
| 29 Feb 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 174.77 | - |
| 28 Feb 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.78 | - |
| 27 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.53 | - |
| 26 Feb 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.29 | - |
| 23 Feb 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.95 | - |
| 22 Feb 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 162.61 | - |
| 21 Feb 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.46 | - |
| 20 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.34 | - |
| 19 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.34 | - |
| 16 Feb 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.09 | - |
| 15 Feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.74 | - |
| 14 Feb 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 170.98 | - |
| 13 Feb 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 173.58 | - |
| 12 Feb 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 173.58 | - |
| 09 Feb 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.42 | - |
| 08 Feb 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 178.56 | - |
| 07 Feb 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 178.56 | - |
| 06 Feb 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 178.56 | - |
| *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.