iShares STOXX Europe 600 Construction & Materials UCITS ETF (DE) (ETR:EXV8)
Germany · Delayed Price · Currency is EUR 85.82
+0.15 (0.18%)
Aug 8, 2025, 10:44 AM CET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 85.70 | 86.00 | 85.57 | 85.82 | 85.82 | 0.18% | 3,649 |
| Aug 7, 2025 | 84.48 | 85.76 | 84.37 | 85.67 | 85.67 | 1.61% | 139,552 |
| Aug 6, 2025 | 84.50 | 84.91 | 84.20 | 84.31 | 84.31 | 0.56% | 51,051 |
| Aug 5, 2025 | 84.32 | 84.49 | 83.82 | 83.84 | 83.84 | -0.04% | 63,364 |
| Aug 4, 2025 | 83.37 | 83.97 | 83.27 | 83.87 | 83.87 | 1.30% | 57,752 |
| Aug 1, 2025 | 84.51 | 84.68 | 82.60 | 82.79 | 82.79 | -3.44% | 61,989 |
| Jul 31, 2025 | 86.63 | 87.03 | 85.74 | 85.74 | 85.74 | -1.05% | 19,542 |
| Jul 30, 2025 | 86.26 | 87.21 | 86.21 | 86.65 | 86.65 | 0.06% | 36,116 |
| Jul 29, 2025 | 85.92 | 86.76 | 85.87 | 86.60 | 86.60 | 0.56% | 17,886 |
| Jul 28, 2025 | 87.43 | 87.48 | 85.93 | 86.12 | 86.12 | -0.47% | 33,290 |
| Jul 25, 2025 | 86.03 | 86.58 | 85.70 | 86.53 | 86.53 | 0.08% | 13,335 |
| Jul 24, 2025 | 86.82 | 87.06 | 86.32 | 86.46 | 86.46 | 0.12% | 28,969 |
| Jul 23, 2025 | 85.73 | 86.49 | 85.62 | 86.36 | 86.36 | 1.68% | 30,326 |
| Jul 22, 2025 | 85.42 | 85.42 | 84.34 | 84.93 | 84.93 | -0.78% | 25,885 |
| Jul 21, 2025 | 86.00 | 86.22 | 85.40 | 85.60 | 85.60 | -0.09% | 38,320 |
| Jul 18, 2025 | 85.97 | 85.97 | 85.31 | 85.68 | 85.68 | 0.36% | 23,509 |
| Jul 17, 2025 | 84.65 | 85.51 | 84.52 | 85.37 | 85.37 | 2.08% | 36,777 |
| Jul 16, 2025 | 84.56 | 84.67 | 83.63 | 83.63 | 83.63 | -1.45% | 27,890 |
| Jul 15, 2025 | 85.41 | 85.59 | 84.86 | 84.86 | 84.86 | -1.15% | 18,075 |
| Jul 14, 2025 | 85.60 | 85.89 | 85.46 | 85.85 | 85.06 | -0.60% | 60,553 |
| Jul 11, 2025 | 86.62 | 86.69 | 85.98 | 86.37 | 85.58 | -0.75% | 33,792 |
| Jul 10, 2025 | 86.81 | 87.02 | 86.58 | 87.02 | 86.22 | 0.65% | 32,660 |
| Jul 9, 2025 | 85.45 | 86.57 | 85.29 | 86.46 | 85.67 | 1.22% | 32,739 |
| Jul 8, 2025 | 85.16 | 85.42 | 84.75 | 85.42 | 84.64 | 0.23% | 20,046 |
| Jul 7, 2025 | 84.49 | 85.22 | 84.47 | 85.22 | 84.44 | 0.98% | 24,885 |
| Jul 4, 2025 | 84.68 | 84.68 | 83.80 | 84.39 | 83.62 | -0.69% | 30,873 |
| Jul 3, 2025 | 85.33 | 85.53 | 84.52 | 84.98 | 84.20 | -0.08% | 34,582 |
| Jul 2, 2025 | 85.31 | 85.31 | 84.57 | 85.05 | 84.27 | 0.25% | 28,099 |
| Jul 1, 2025 | 85.45 | 85.45 | 84.37 | 84.84 | 84.06 | -0.81% | 44,615 |
| Jun 30, 2025 | 86.29 | 86.29 | 85.40 | 85.53 | 84.75 | -0.63% | 27,350 |
| Jun 27, 2025 | 85.10 | 86.07 | 84.97 | 86.07 | 85.28 | 2.05% | 30,972 |
| Jun 26, 2025 | 84.26 | 84.47 | 84.00 | 84.34 | 83.57 | 0.23% | 34,335 |
| Jun 25, 2025 | 84.95 | 85.15 | 84.15 | 84.15 | 83.38 | -0.39% | 24,862 |
| Jun 24, 2025 | 84.50 | 84.85 | 84.04 | 84.48 | 83.71 | 2.90% | 60,679 |
| Jun 23, 2025 | 82.03 | 83.06 | 81.82 | 82.10 | 81.35 | -0.23% | 69,223 |
| Jun 20, 2025 | 82.15 | 82.51 | 81.96 | 82.29 | 81.54 | 0.91% | 23,697 |
| Jun 19, 2025 | 82.54 | 82.70 | 81.55 | 81.55 | 80.80 | -1.83% | 27,759 |
| Jun 18, 2025 | 83.97 | 83.97 | 82.83 | 83.07 | 82.31 | -0.74% | 26,604 |
| Jun 17, 2025 | 83.65 | 84.05 | 83.15 | 83.69 | 82.92 | -0.90% | 29,139 |
| Jun 16, 2025 | 83.82 | 84.50 | 83.67 | 84.45 | 83.68 | 1.19% | 20,938 |
| Jun 13, 2025 | 83.62 | 84.06 | 83.38 | 83.46 | 82.69 | -1.68% | 21,138 |
| Jun 12, 2025 | 84.67 | 85.03 | 84.07 | 84.89 | 84.11 | -0.25% | 29,634 |
| Jun 11, 2025 | 85.51 | 85.55 | 84.88 | 85.10 | 84.32 | -0.09% | 60,165 |
| Jun 10, 2025 | 85.41 | 85.44 | 84.92 | 85.18 | 84.40 | 0.19% | 27,150 |
| Jun 9, 2025 | 85.08 | 85.23 | 84.85 | 85.02 | 84.24 | -0.15% | 4,326 |
| Jun 6, 2025 | 85.00 | 85.34 | 85.00 | 85.15 | 84.37 | -0.09% | 13,177 |
| Jun 5, 2025 | 84.75 | 85.92 | 84.54 | 85.23 | 84.45 | 0.92% | 28,403 |
| Jun 4, 2025 | 84.21 | 85.08 | 83.79 | 84.45 | 83.68 | 0.62% | 24,484 |
| Jun 3, 2025 | 84.10 | 84.10 | 83.28 | 83.93 | 83.16 | 0.05% | 40,559 |
| Jun 2, 2025 | 83.81 | 84.01 | 83.25 | 83.89 | 83.12 | -0.06% | 15,953 |