ANSYS, Inc. (AKX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
| Apr 25, 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - |
| Apr 24, 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
| Apr 23, 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
| Apr 22, 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| Apr 19, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
| Apr 18, 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| Apr 17, 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
| Apr 16, 2024 | 307.10 | 307.90 | 307.10 | 307.90 | 307.90 | 9 |
| Apr 15, 2024 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | - |
| Apr 12, 2024 | 316.60 | 316.60 | 314.20 | 314.20 | 314.20 | 2 |
| Apr 11, 2024 | 314.80 | 315.00 | 314.40 | 315.00 | 315.00 | 84 |
| Apr 10, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Apr 09, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Apr 08, 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | - |
| Apr 05, 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
| Apr 04, 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
| Apr 03, 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
| Apr 02, 2024 | 324.70 | 324.70 | 318.40 | 318.40 | 318.40 | 156 |
| Mar 28, 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| Mar 27, 2024 | 319.60 | 325.20 | 319.60 | 325.20 | 325.20 | 25 |
| Mar 26, 2024 | 318.80 | 324.40 | 318.80 | 323.80 | 323.80 | 25 |
| Mar 25, 2024 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | 33 |
| Mar 22, 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| Mar 21, 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
| Mar 20, 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | - |
| Mar 19, 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
| Mar 18, 2024 | 299.80 | 308.00 | 299.80 | 308.00 | 308.00 | 32 |
| Mar 15, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Mar 14, 2024 | 300.80 | 301.80 | 300.80 | 301.80 | 301.80 | 23 |
| Mar 13, 2024 | 307.60 | 307.60 | 299.00 | 299.00 | 299.00 | 10 |
| Mar 12, 2024 | 305.20 | 307.00 | 305.20 | 307.00 | 307.00 | 10 |
| Mar 11, 2024 | 303.00 | 305.00 | 303.00 | 303.60 | 303.60 | 102 |
| Mar 08, 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
| Mar 07, 2024 | 305.40 | 309.60 | 305.40 | 309.60 | 309.60 | 33 |
| Mar 06, 2024 | 301.40 | 304.80 | 301.40 | 302.60 | 302.60 | 17 |
| Mar 05, 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
| Mar 04, 2024 | 311.80 | 312.80 | 310.00 | 312.80 | 312.80 | 408 |
| Mar 01, 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| Feb 29, 2024 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | 5 |
| Feb 28, 2024 | 308.60 | 308.60 | 308.40 | 308.40 | 308.40 | 8 |
| Feb 27, 2024 | 308.20 | 309.00 | 307.00 | 307.00 | 307.00 | 8 |
| Feb 26, 2024 | 310.60 | 313.20 | 310.60 | 313.20 | 313.20 | 5 |
| Feb 23, 2024 | 310.80 | 314.40 | 310.80 | 314.00 | 314.00 | 131 |
| Feb 22, 2024 | 302.00 | 320.20 | 302.00 | 320.20 | 320.20 | 45 |
| Feb 21, 2024 | 304.80 | 304.80 | 302.80 | 302.80 | 302.80 | 3 |
| Feb 20, 2024 | 300.40 | 303.20 | 300.40 | 303.20 | 303.20 | 121 |
| Feb 19, 2024 | 304.80 | 306.80 | 302.60 | 306.80 | 306.80 | 71 |
| Feb 16, 2024 | 306.00 | 306.60 | 306.00 | 306.40 | 306.40 | 80 |
| Feb 15, 2024 | 307.20 | 307.20 | 306.00 | 306.00 | 306.00 | 87 |
| Feb 14, 2024 | 305.60 | 305.80 | 305.60 | 305.80 | 305.80 | 30 |
| Feb 13, 2024 | 313.40 | 313.40 | 305.00 | 307.60 | 307.60 | 66 |
| Feb 12, 2024 | 314.40 | 316.60 | 314.40 | 315.00 | 315.00 | 60 |
| Feb 09, 2024 | 319.20 | 320.40 | 319.20 | 320.20 | 320.20 | 60 |
| Feb 08, 2024 | 311.80 | 317.80 | 311.00 | 317.80 | 317.80 | 85 |
| Feb 07, 2024 | 311.20 | 316.00 | 311.20 | 316.00 | 316.00 | 35 |
| Feb 06, 2024 | 313.60 | 315.60 | 312.00 | 315.60 | 315.60 | 111 |
| Feb 05, 2024 | 307.60 | 313.00 | 306.40 | 313.00 | 313.00 | 239 |
| Feb 02, 2024 | 306.60 | 309.80 | 306.20 | 309.80 | 309.80 | 59 |
| Feb 01, 2024 | 303.60 | 303.60 | 301.80 | 301.80 | 301.80 | 50 |
| Jan 31, 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | - |
| Jan 30, 2024 | 306.40 | 306.40 | 304.80 | 305.00 | 305.00 | 35 |
| Jan 29, 2024 | 305.40 | 306.00 | 305.40 | 306.00 | 306.00 | 18 |
| Jan 26, 2024 | 310.00 | 310.00 | 309.20 | 310.00 | 310.00 | 89 |
| Jan 25, 2024 | 310.80 | 313.00 | 310.00 | 313.00 | 313.00 | 25 |
| Jan 24, 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | - |
| Jan 23, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Jan 22, 2024 | 308.40 | 314.00 | 308.00 | 314.00 | 314.00 | 68 |
| Jan 19, 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | - |
| Jan 18, 2024 | 301.80 | 304.60 | 301.40 | 301.40 | 301.40 | 141 |
| Jan 17, 2024 | 292.20 | 301.40 | 286.00 | 301.40 | 301.40 | 97 |
| Jan 16, 2024 | 314.80 | 315.00 | 301.00 | 301.00 | 301.00 | 52 |
| Jan 15, 2024 | 315.80 | 315.80 | 312.80 | 312.80 | 312.80 | 26 |
| Jan 12, 2024 | 324.20 | 324.20 | 318.00 | 318.00 | 318.00 | 25 |
| Jan 11, 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| Jan 10, 2024 | 322.60 | 325.40 | 322.60 | 325.40 | 325.40 | 8 |
| Jan 09, 2024 | 316.80 | 317.20 | 316.80 | 317.20 | 317.20 | 20 |
| Jan 08, 2024 | 315.40 | 319.80 | 315.40 | 318.20 | 318.20 | 241 |
| Jan 05, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Jan 04, 2024 | 313.00 | 314.00 | 309.80 | 314.00 | 314.00 | 33 |
| Jan 03, 2024 | 320.40 | 320.40 | 318.20 | 318.20 | 318.20 | 3 |
| Jan 02, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| Dec 29, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Dec 28, 2023 | 322.20 | 322.20 | 322.00 | 322.00 | 322.00 | 8 |
| Dec 27, 2023 | 328.20 | 328.20 | 324.40 | 324.40 | 324.40 | 36 |
| Dec 22, 2023 | 284.00 | 318.40 | 284.00 | 308.00 | 308.00 | 80 |
| Dec 21, 2023 | 271.40 | 276.20 | 271.40 | 276.20 | 276.20 | 15 |
| Dec 20, 2023 | 271.40 | 275.20 | 271.40 | 275.20 | 275.20 | 5 |
| Dec 19, 2023 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| Dec 18, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
| Dec 15, 2023 | 267.80 | 271.40 | 267.80 | 271.40 | 271.40 | 33 |
| Dec 14, 2023 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
| Dec 13, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Dec 12, 2023 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| Dec 11, 2023 | 264.40 | 270.20 | 264.40 | 270.20 | 270.20 | 1 |
| Dec 08, 2023 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
| Dec 07, 2023 | 261.00 | 262.80 | 261.00 | 262.80 | 262.80 | 20 |
| Dec 06, 2023 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
| Dec 05, 2023 | 263.20 | 264.00 | 261.60 | 264.00 | 264.00 | 47 |
| Dec 04, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.