UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.90 -11.60 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,700.80 -208.93 (-0.38%)
Aspen Technology Inc (YV0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 15 |
| 20 May 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | - |
| 17 May 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - |
| 16 May 2024 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | - |
| 16 May 2024 | 0.525 Dividend | |||||
| 15 May 2024 | 193.00 | 199.00 | 193.00 | 199.00 | 198.48 | - |
| 14 May 2024 | 192.00 | 193.00 | 191.00 | 193.00 | 192.49 | - |
| 13 May 2024 | 194.00 | 195.00 | 191.00 | 191.00 | 190.50 | - |
| 10 May 2024 | 191.00 | 196.00 | 191.00 | 196.00 | 195.48 | - |
| 09 May 2024 | 183.00 | 190.00 | 182.00 | 190.00 | 189.50 | - |
| 08 May 2024 | 175.00 | 189.00 | 172.00 | 186.00 | 185.51 | - |
| 07 May 2024 | 183.00 | 186.00 | 173.00 | 173.00 | 172.54 | - |
| 06 May 2024 | 188.00 | 189.00 | 187.00 | 187.00 | 186.51 | - |
| 03 May 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 189.50 | - |
| 02 May 2024 | 182.00 | 185.00 | 181.00 | 185.00 | 184.51 | - |
| 30 Apr 2024 | 186.00 | 186.00 | 184.00 | 184.00 | 183.51 | - |
| 29 Apr 2024 | 185.00 | 187.00 | 185.00 | 187.00 | 186.51 | - |
| 26 Apr 2024 | 184.00 | 187.00 | 184.00 | 186.00 | 185.51 | - |
| 25 Apr 2024 | 183.00 | 184.00 | 180.00 | 184.00 | 183.51 | - |
| 24 Apr 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 183.51 | - |
| 23 Apr 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 185.51 | - |
| 22 Apr 2024 | 186.00 | 188.00 | 186.00 | 187.00 | 186.51 | - |
| 19 Apr 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 185.51 | - |
| 18 Apr 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 185.51 | - |
| 17 Apr 2024 | 188.00 | 189.00 | 187.00 | 187.00 | 186.51 | - |
| 16 Apr 2024 | 188.00 | 190.00 | 188.00 | 189.00 | 188.50 | - |
| 15 Apr 2024 | 200.00 | 200.00 | 192.00 | 192.00 | 191.49 | - |
| 12 Apr 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 197.48 | - |
| 11 Apr 2024 | 195.00 | 198.00 | 194.00 | 198.00 | 197.48 | - |
| 10 Apr 2024 | 196.00 | 196.00 | 193.00 | 193.00 | 192.49 | - |
| 09 Apr 2024 | 195.00 | 196.00 | 195.00 | 195.00 | 194.49 | - |
| 08 Apr 2024 | 198.00 | 200.00 | 197.00 | 197.00 | 196.48 | - |
| 05 Apr 2024 | 197.00 | 198.00 | 197.00 | 197.00 | 196.48 | - |
| 04 Apr 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 199.47 | - |
| 03 Apr 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 199.47 | - |
| 02 Apr 2024 | 200.00 | 200.00 | 196.00 | 197.00 | 196.48 | - |
| 28 Mar 2024 | 191.95 | 197.60 | 191.85 | 197.60 | 197.08 | - |
| 27 Mar 2024 | 186.60 | 190.55 | 186.50 | 190.15 | 189.65 | - |
| 26 Mar 2024 | 186.25 | 186.60 | 184.65 | 186.60 | 186.11 | - |
| 25 Mar 2024 | 185.55 | 186.25 | 185.50 | 186.25 | 185.76 | - |
| 22 Mar 2024 | 184.90 | 187.10 | 184.80 | 185.45 | 184.96 | - |
| 21 Mar 2024 | 183.70 | 185.90 | 183.50 | 185.25 | 184.76 | - |
| 20 Mar 2024 | 183.65 | 186.10 | 183.55 | 184.15 | 183.66 | - |
| 19 Mar 2024 | 180.85 | 183.40 | 180.45 | 183.40 | 182.92 | - |
| 18 Mar 2024 | 179.10 | 181.55 | 178.95 | 181.55 | 181.07 | - |
| 15 Mar 2024 | 184.30 | 184.85 | 180.10 | 180.20 | 179.72 | - |
| 14 Mar 2024 | 183.70 | 185.45 | 182.60 | 182.60 | 182.12 | - |
| 13 Mar 2024 | 182.90 | 184.95 | 182.90 | 184.95 | 184.46 | - |
| 12 Mar 2024 | 187.20 | 188.35 | 185.90 | 185.90 | 185.41 | - |
| 11 Mar 2024 | 188.20 | 190.60 | 187.10 | 187.10 | 186.61 | - |
| 08 Mar 2024 | 192.15 | 193.10 | 188.95 | 188.95 | 188.45 | - |
| 07 Mar 2024 | 179.45 | 191.10 | 179.00 | 191.10 | 190.60 | - |
| 06 Mar 2024 | 177.20 | 179.10 | 177.10 | 179.10 | 178.63 | - |
| 05 Mar 2024 | 179.25 | 179.55 | 176.85 | 176.85 | 176.38 | - |
| 04 Mar 2024 | 184.00 | 185.10 | 179.20 | 179.20 | 178.73 | - |
| 01 Mar 2024 | 179.60 | 183.50 | 179.15 | 183.50 | 183.02 | - |
| 29 Feb 2024 | 176.10 | 180.00 | 175.50 | 180.00 | 179.53 | - |
| 28 Feb 2024 | 173.05 | 175.80 | 172.90 | 175.80 | 175.34 | - |
| 27 Feb 2024 | 171.85 | 174.25 | 171.45 | 172.05 | 171.60 | - |
| 26 Feb 2024 | 169.60 | 171.50 | 169.20 | 171.50 | 171.05 | - |
| 23 Feb 2024 | 166.25 | 169.40 | 166.05 | 169.40 | 168.95 | - |
| 22 Feb 2024 | 163.80 | 166.60 | 163.50 | 166.60 | 166.16 | - |
| 21 Feb 2024 | 161.95 | 162.85 | 160.25 | 162.85 | 162.42 | - |
| 20 Feb 2024 | 169.00 | 169.20 | 162.55 | 162.55 | 162.12 | - |
| 19 Feb 2024 | 169.65 | 169.80 | 169.50 | 169.50 | 169.05 | - |
| 16 Feb 2024 | 167.70 | 169.40 | 167.30 | 169.20 | 168.75 | - |
| 15 Feb 2024 | 168.35 | 169.85 | 167.60 | 167.60 | 167.16 | - |
| 14 Feb 2024 | 170.50 | 171.65 | 167.95 | 168.20 | 167.76 | - |
| 13 Feb 2024 | 174.45 | 174.45 | 171.75 | 171.75 | 171.30 | - |
| 12 Feb 2024 | 173.15 | 176.50 | 173.05 | 175.80 | 175.34 | - |
| 09 Feb 2024 | 176.00 | 176.20 | 174.00 | 174.00 | 173.54 | - |
| 08 Feb 2024 | 178.50 | 179.50 | 176.05 | 176.05 | 175.59 | - |
| 07 Feb 2024 | 179.60 | 180.95 | 177.05 | 180.40 | 179.92 | - |
| 06 Feb 2024 | 178.15 | 179.30 | 177.65 | 179.30 | 178.83 | - |
| 05 Feb 2024 | 180.25 | 181.15 | 178.60 | 178.60 | 178.13 | - |
| 02 Feb 2024 | 179.90 | 181.15 | 179.40 | 181.15 | 180.67 | - |
| 01 Feb 2024 | 178.05 | 179.75 | 177.95 | 179.25 | 178.78 | - |
| 31 Jan 2024 | 186.55 | 186.65 | 177.80 | 177.80 | 177.33 | - |
| 30 Jan 2024 | 187.55 | 187.55 | 184.90 | 185.15 | 184.66 | - |
| 29 Jan 2024 | 185.55 | 188.15 | 185.55 | 188.15 | 187.65 | - |
| 26 Jan 2024 | 185.65 | 188.35 | 185.10 | 185.30 | 184.81 | - |
| 25 Jan 2024 | 188.60 | 191.85 | 186.70 | 186.70 | 186.21 | - |
| 24 Jan 2024 | 188.65 | 189.75 | 187.30 | 188.15 | 187.65 | - |
| 23 Jan 2024 | 189.00 | 192.40 | 187.70 | 187.70 | 187.20 | - |
| 22 Jan 2024 | 186.30 | 190.10 | 186.25 | 188.60 | 188.10 | - |
| 19 Jan 2024 | 182.45 | 186.80 | 182.45 | 186.80 | 186.31 | - |
| 18 Jan 2024 | 181.60 | 183.85 | 181.35 | 182.95 | 182.47 | - |
| 17 Jan 2024 | 182.15 | 182.60 | 180.80 | 181.15 | 180.67 | - |
| 16 Jan 2024 | 182.40 | 182.95 | 182.10 | 182.65 | 182.17 | - |
| 15 Jan 2024 | 182.90 | 183.00 | 182.70 | 182.70 | 182.22 | - |
| 12 Jan 2024 | 180.55 | 182.70 | 179.85 | 182.25 | 181.77 | - |
| 11 Jan 2024 | 184.10 | 184.60 | 181.15 | 181.15 | 180.67 | - |
| 10 Jan 2024 | 185.65 | 186.55 | 184.75 | 184.75 | 184.26 | - |
| 09 Jan 2024 | 190.50 | 190.65 | 186.30 | 186.30 | 185.81 | - |
| 08 Jan 2024 | 189.70 | 191.05 | 189.35 | 191.05 | 190.55 | - |
| 05 Jan 2024 | 190.60 | 191.45 | 190.30 | 191.15 | 190.65 | - |
| 04 Jan 2024 | 190.40 | 190.65 | 189.45 | 189.75 | 189.25 | - |
| 03 Jan 2024 | 197.85 | 198.10 | 191.15 | 191.15 | 190.65 | - |
| 02 Jan 2024 | 199.65 | 200.00 | 196.05 | 196.90 | 196.38 | - |
| 29 Dec 2023 | 199.40 | 199.40 | 198.95 | 198.95 | 198.43 | - |
| *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.