Aspen Technology Inc (YV0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:19AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 17 May 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | - |
| 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 | 192.00 | 193.00 | 192.00 | 193.00 | 192.47 | - |
| 13 May 2024 | 194.00 | 194.00 | 191.00 | 191.00 | 190.48 | - |
| 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 | 175.00 | 175.00 | 175.00 | 175.00 | 174.52 | - |
| 07 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.50 | - |
| 06 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.49 | - |
| 03 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.49 | - |
| 02 May 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.50 | - |
| 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 | 183.00 | 183.00 | 183.00 | 183.00 | 182.50 | - |
| 24 Apr 2024 | 185.00 | 185.00 | 182.00 | 182.00 | 181.50 | - |
| 23 Apr 2024 | 185.00 | 186.00 | 185.00 | 186.00 | 185.49 | - |
| 22 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.49 | - |
| 19 Apr 2024 | 183.00 | 185.00 | 183.00 | 185.00 | 184.50 | - |
| 18 Apr 2024 | 185.00 | 185.00 | 183.00 | 184.00 | 183.50 | - |
| 17 Apr 2024 | 188.00 | 188.00 | 186.00 | 186.00 | 185.49 | - |
| 16 Apr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.49 | - |
| 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 | 195.00 | 196.00 | 195.00 | 196.00 | 195.47 | - |
| 10 Apr 2024 | 196.00 | 196.00 | 193.00 | 193.00 | 192.47 | - |
| 09 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.47 | - |
| 08 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.46 | - |
| 05 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.46 | - |
| 04 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.46 | - |
| 03 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.47 | - |
| 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 | 185.55 | 185.55 | 185.55 | 185.55 | 185.05 | - |
| 26 Mar 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.90 | - |
| 25 Mar 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.05 | - |
| 22 Mar 2024 | 184.30 | 185.25 | 184.30 | 185.25 | 184.75 | - |
| 21 Mar 2024 | 182.80 | 185.50 | 182.80 | 184.15 | 183.65 | - |
| 20 Mar 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.15 | - |
| 19 Mar 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.56 | - |
| 18 Mar 2024 | 178.25 | 180.65 | 178.25 | 180.30 | 179.81 | - |
| 15 Mar 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 182.95 | - |
| 14 Mar 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.30 | - |
| 13 Mar 2024 | 182.10 | 182.60 | 182.10 | 182.60 | 182.10 | - |
| 12 Mar 2024 | 186.25 | 187.05 | 181.90 | 181.90 | 181.41 | - |
| 11 Mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.14 | - |
| 08 Mar 2024 | 191.20 | 191.20 | 190.10 | 190.55 | 190.03 | - |
| 07 Mar 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.86 | - |
| 06 Mar 2024 | 176.25 | 178.15 | 176.25 | 176.50 | 176.02 | - |
| 05 Mar 2024 | 178.45 | 178.45 | 176.70 | 176.85 | 176.37 | - |
| 04 Mar 2024 | 183.00 | 183.00 | 178.80 | 178.80 | 178.31 | - |
| 01 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.31 | - |
| 29 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.92 | - |
| 28 Feb 2024 | 172.25 | 172.25 | 172.15 | 172.15 | 171.68 | - |
| 27 Feb 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 170.58 | - |
| 26 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.34 | - |
| 23 Feb 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.95 | - |
| 22 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.56 | - |
| 21 Feb 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 160.86 | - |
| 20 Feb 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 167.79 | - |
| 19 Feb 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.29 | - |
| 16 Feb 2024 | 166.90 | 168.65 | 166.90 | 168.65 | 168.19 | - |
| 15 Feb 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.19 | - |
| 14 Feb 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.29 | - |
| 13 Feb 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.98 | - |
| 12 Feb 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 171.83 | - |
| 09 Feb 2024 | 175.20 | 175.20 | 173.70 | 173.70 | 173.23 | - |
| 08 Feb 2024 | 177.60 | 177.60 | 175.25 | 175.25 | 174.77 | - |
| 07 Feb 2024 | 178.70 | 179.45 | 178.70 | 179.45 | 178.96 | - |
| 06 Feb 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 176.92 | - |
| 05 Feb 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.01 | - |
| 02 Feb 2024 | 179.90 | 179.90 | 179.00 | 179.00 | 178.51 | - |
| 01 Feb 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.77 | - |
| 31 Jan 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.10 | - |
| 30 Jan 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.09 | - |
| 29 Jan 2024 | 184.75 | 185.10 | 184.75 | 185.10 | 184.60 | - |
| 26 Jan 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 184.55 | - |
| 25 Jan 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.19 | - |
| 24 Jan 2024 | 187.95 | 187.95 | 187.25 | 187.25 | 186.74 | - |
| 23 Jan 2024 | 188.05 | 188.05 | 187.65 | 187.65 | 187.14 | - |
| 22 Jan 2024 | 185.90 | 186.05 | 185.90 | 186.05 | 185.54 | - |
| 19 Jan 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.36 | - |
| 18 Jan 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.31 | - |
| 17 Jan 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 180.56 | - |
| 16 Jan 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.06 | - |
| 15 Jan 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.46 | - |
| 12 Jan 2024 | 179.65 | 180.95 | 179.65 | 180.95 | 180.46 | - |
| 11 Jan 2024 | 183.15 | 183.15 | 183.15 | 183.15 | 182.65 | - |
| 10 Jan 2024 | 184.85 | 184.90 | 184.85 | 184.90 | 184.40 | - |
| 09 Jan 2024 | 189.60 | 189.60 | 188.95 | 188.95 | 188.44 | - |
| 08 Jan 2024 | 188.65 | 190.05 | 188.65 | 190.05 | 189.53 | - |
| 05 Jan 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.08 | - |
| 04 Jan 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 188.93 | - |
| 03 Jan 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.16 | - |
| 02 Jan 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.26 | - |
| 29 Dec 2023 | 198.45 | 198.45 | 198.45 | 198.45 | 197.91 | - |
| 28 Dec 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 197.56 | - |
| *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.