Aspen Technology, Inc. (YV0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 9 |
| May 09, 2024 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | - |
| May 08, 2024 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | - |
| May 07, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| May 06, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| May 03, 2024 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | - |
| May 02, 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | - |
| Apr 30, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Apr 29, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Apr 26, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Apr 25, 2024 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | - |
| Apr 24, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Apr 23, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | - |
| Apr 22, 2024 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | - |
| Apr 19, 2024 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | - |
| Apr 18, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Apr 17, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Apr 16, 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | - |
| Apr 15, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 12, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 11, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Apr 10, 2024 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | - |
| Apr 09, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Apr 08, 2024 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | - |
| Apr 05, 2024 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | - |
| Apr 04, 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 03, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Apr 02, 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 28, 2024 | 190.90 | 193.25 | 189.90 | 193.25 | 193.25 | - |
| Mar 27, 2024 | 185.55 | 186.00 | 184.60 | 186.00 | 186.00 | - |
| Mar 26, 2024 | 185.25 | 185.35 | 184.30 | 185.35 | 185.35 | - |
| Mar 25, 2024 | 184.60 | 185.00 | 183.80 | 185.00 | 185.00 | - |
| Mar 22, 2024 | 183.85 | 185.55 | 183.05 | 185.55 | 185.55 | - |
| Mar 21, 2024 | 182.90 | 184.35 | 181.90 | 184.35 | 184.35 | - |
| Mar 20, 2024 | 182.65 | 184.35 | 182.60 | 184.35 | 184.35 | - |
| Mar 19, 2024 | 179.95 | 179.95 | 179.80 | 179.80 | 179.80 | - |
| Mar 18, 2024 | 178.25 | 178.55 | 178.05 | 178.55 | 178.55 | - |
| Mar 15, 2024 | 183.45 | 183.60 | 180.15 | 180.15 | 180.15 | - |
| Mar 14, 2024 | 182.85 | 183.10 | 182.65 | 182.65 | 182.65 | - |
| Mar 13, 2024 | 182.10 | 182.60 | 182.05 | 182.60 | 182.60 | - |
| Mar 12, 2024 | 186.30 | 186.95 | 185.90 | 186.95 | 186.95 | - |
| Mar 11, 2024 | 187.80 | 189.20 | 187.40 | 189.20 | 189.20 | - |
| Mar 08, 2024 | 191.40 | 191.55 | 190.10 | 190.10 | 190.10 | - |
| Mar 07, 2024 | 178.20 | 178.60 | 178.20 | 178.60 | 178.60 | - |
| Mar 06, 2024 | 176.30 | 176.50 | 176.00 | 176.00 | 176.00 | - |
| Mar 05, 2024 | 178.70 | 178.70 | 177.35 | 177.35 | 177.35 | - |
| Mar 04, 2024 | 183.05 | 183.10 | 181.55 | 181.55 | 181.55 | - |
| Mar 01, 2024 | 178.70 | 178.70 | 177.55 | 177.55 | 177.55 | - |
| Feb 29, 2024 | 175.30 | 175.30 | 174.85 | 174.85 | 174.85 | - |
| Feb 28, 2024 | 172.35 | 172.35 | 170.85 | 170.85 | 170.85 | - |
| Feb 27, 2024 | 171.05 | 171.10 | 170.30 | 170.30 | 170.30 | - |
| Feb 26, 2024 | 168.70 | 168.70 | 167.70 | 167.70 | 167.70 | - |
| Feb 23, 2024 | 165.25 | 165.30 | 164.90 | 164.90 | 164.90 | - |
| Feb 22, 2024 | 162.95 | 163.10 | 162.95 | 163.10 | 163.10 | - |
| Feb 21, 2024 | 161.25 | 161.25 | 160.30 | 160.30 | 160.30 | - |
| Feb 20, 2024 | 168.25 | 168.30 | 167.40 | 167.40 | 167.40 | - |
| Feb 19, 2024 | 168.70 | 168.75 | 168.25 | 168.25 | 168.25 | - |
| Feb 16, 2024 | 166.90 | 166.95 | 166.15 | 166.15 | 166.15 | - |
| Feb 15, 2024 | 167.45 | 167.60 | 166.05 | 166.05 | 166.05 | - |
| Feb 15, 2024 | 0.525 Dividend | |||||
| Feb 14, 2024 | 169.90 | 170.15 | 169.50 | 169.50 | 168.97 | - |
| Feb 13, 2024 | 173.50 | 173.50 | 172.00 | 172.00 | 171.47 | - |
| Feb 12, 2024 | 172.15 | 172.35 | 171.85 | 171.85 | 171.32 | - |
| Feb 09, 2024 | 175.15 | 175.30 | 174.35 | 174.35 | 173.81 | - |
| Feb 08, 2024 | 177.60 | 177.70 | 177.50 | 177.50 | 176.95 | - |
| Feb 07, 2024 | 178.60 | 178.70 | 178.20 | 178.20 | 177.65 | - |
| Feb 06, 2024 | 177.40 | 177.40 | 177.00 | 177.00 | 176.45 | - |
| Feb 05, 2024 | 179.35 | 179.60 | 179.10 | 179.10 | 178.55 | - |
| Feb 02, 2024 | 178.75 | 178.95 | 178.60 | 178.60 | 178.05 | - |
| Feb 01, 2024 | 177.45 | 177.55 | 175.80 | 175.80 | 175.26 | - |
| Jan 31, 2024 | 185.80 | 185.80 | 182.30 | 182.30 | 181.74 | - |
| Jan 30, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 185.92 | - |
| Jan 29, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.28 | - |
| Jan 26, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 184.63 | - |
| Jan 25, 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 186.92 | - |
| Jan 24, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.02 | - |
| Jan 23, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.42 | - |
| Jan 22, 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 184.98 | - |
| Jan 19, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.24 | - |
| Jan 18, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 180.49 | - |
| Jan 17, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.34 | - |
| Jan 16, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.64 | - |
| Jan 15, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.29 | - |
| Jan 12, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.29 | - |
| Jan 11, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.73 | - |
| Jan 10, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.18 | - |
| Jan 09, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 188.86 | - |
| Jan 08, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.12 | - |
| Jan 05, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.06 | - |
| Jan 04, 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 188.81 | - |
| Jan 03, 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 196.24 | - |
| Jan 02, 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.13 | - |
| Dec 29, 2023 | 198.55 | 198.55 | 198.55 | 198.55 | 197.94 | - |
| Dec 28, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.39 | - |
| Dec 27, 2023 | 199.75 | 199.75 | 199.75 | 199.75 | 199.13 | - |
| Dec 22, 2023 | 194.95 | 194.95 | 194.95 | 194.95 | 194.35 | - |
| Dec 21, 2023 | 193.15 | 193.15 | 193.15 | 193.15 | 192.55 | - |
| Dec 20, 2023 | 194.95 | 194.95 | 194.95 | 194.95 | 194.35 | - |
| Dec 19, 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.19 | - |
| Dec 18, 2023 | 189.55 | 189.55 | 188.65 | 188.65 | 188.07 | 35 |
| *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.