Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 447.65
-3.65 (-0.81%)
Aug 8, 2025, 10:44 AM CET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 451.60 | 454.65 | 449.70 | 451.30 | 451.30 | -0.18% | 24,730 |
| Aug 6, 2025 | 460.00 | 460.65 | 451.20 | 452.10 | 452.10 | -1.61% | 21,598 |
| Aug 5, 2025 | 465.85 | 467.15 | 459.45 | 459.50 | 459.50 | -0.44% | 17,738 |
| Aug 4, 2025 | 455.60 | 463.55 | 455.00 | 461.55 | 461.55 | 1.90% | 22,367 |
| Aug 1, 2025 | 470.00 | 473.00 | 452.95 | 452.95 | 452.95 | -3.41% | 53,352 |
| Jul 31, 2025 | 486.45 | 491.85 | 467.30 | 468.95 | 468.95 | 4.91% | 124,542 |
| Jul 30, 2025 | 445.30 | 450.00 | 444.20 | 447.00 | 447.00 | 0.31% | 16,083 |
| Jul 29, 2025 | 444.70 | 449.20 | 443.30 | 445.60 | 445.60 | 1.05% | 13,293 |
| Jul 28, 2025 | 440.70 | 443.05 | 439.75 | 440.95 | 440.95 | 0.69% | 16,486 |
| Jul 25, 2025 | 435.30 | 438.05 | 434.55 | 437.95 | 437.95 | 0.89% | 13,082 |
| Jul 24, 2025 | 430.05 | 434.35 | 430.00 | 434.10 | 434.10 | 1.26% | 16,688 |
| Jul 23, 2025 | 431.40 | 434.00 | 426.95 | 428.70 | 428.70 | -1.05% | 20,915 |
| Jul 22, 2025 | 436.20 | 437.30 | 432.80 | 433.25 | 433.25 | -0.56% | 14,824 |
| Jul 21, 2025 | 438.10 | 439.05 | 433.95 | 435.70 | 435.70 | -0.54% | 21,259 |
| Jul 18, 2025 | 441.95 | 443.60 | 437.70 | 438.05 | 438.05 | -0.90% | 13,993 |
| Jul 17, 2025 | 437.10 | 442.20 | 435.40 | 442.05 | 442.05 | 2.72% | 15,452 |
| Jul 16, 2025 | 433.40 | 437.00 | 429.95 | 430.35 | 430.35 | -1.48% | 15,808 |
| Jul 15, 2025 | 430.90 | 436.80 | 429.35 | 436.80 | 436.80 | 1.56% | 14,754 |
| Jul 14, 2025 | 429.00 | 431.20 | 427.95 | 430.10 | 430.10 | 0.01% | 8,766 |
| Jul 11, 2025 | 428.00 | 430.05 | 426.00 | 430.05 | 430.05 | 0.37% | 9,933 |
| Jul 10, 2025 | 427.95 | 431.20 | 426.60 | 428.45 | 428.45 | 0.12% | 8,948 |
| Jul 9, 2025 | 423.00 | 432.75 | 423.00 | 427.95 | 427.95 | 1.15% | 16,232 |
| Jul 8, 2025 | 424.70 | 425.45 | 422.10 | 423.10 | 423.10 | -0.37% | 8,348 |
| Jul 7, 2025 | 422.75 | 426.35 | 421.80 | 424.65 | 424.65 | 0.86% | 11,052 |
| Jul 4, 2025 | 422.20 | 423.00 | 421.00 | 421.05 | 421.05 | -0.64% | 7,307 |
| Jul 3, 2025 | 416.40 | 425.05 | 415.75 | 423.75 | 423.75 | 1.39% | 13,931 |
| Jul 2, 2025 | 418.20 | 419.40 | 414.80 | 417.95 | 417.95 | -0.27% | 16,562 |
| Jul 1, 2025 | 422.90 | 423.30 | 417.85 | 419.10 | 419.10 | -1.19% | 9,224 |
| Jun 30, 2025 | 424.80 | 425.75 | 422.00 | 424.15 | 424.15 | -0.27% | 11,031 |
| Jun 27, 2025 | 425.75 | 425.75 | 420.85 | 425.30 | 425.30 | 0.81% | 12,742 |
| Jun 26, 2025 | 421.20 | 424.20 | 420.85 | 421.90 | 421.90 | -0.44% | 10,219 |
| Jun 25, 2025 | 423.00 | 425.90 | 421.55 | 423.75 | 423.75 | 0.38% | 18,109 |
| Jun 24, 2025 | 422.90 | 423.50 | 419.20 | 422.15 | 422.15 | 1.66% | 13,310 |
| Jun 23, 2025 | 413.15 | 417.20 | 412.00 | 415.25 | 415.25 | -0.35% | 27,032 |
| Jun 20, 2025 | 416.00 | 419.85 | 414.60 | 416.70 | 416.70 | 0.79% | 21,387 |
| Jun 19, 2025 | 415.90 | 415.90 | 412.00 | 413.45 | 413.45 | -0.60% | 11,149 |
| Jun 18, 2025 | 415.10 | 416.65 | 413.30 | 415.95 | 415.95 | 0.48% | 16,588 |
| Jun 17, 2025 | 412.00 | 414.10 | 409.60 | 413.95 | 413.95 | -0.12% | 17,419 |
| Jun 16, 2025 | 411.50 | 414.55 | 409.75 | 414.45 | 414.45 | 0.68% | 9,497 |
| Jun 13, 2025 | 407.05 | 415.70 | 406.30 | 411.65 | 411.65 | -0.11% | 42,359 |
| Jun 12, 2025 | 410.20 | 413.05 | 407.45 | 412.10 | 412.10 | -0.33% | 18,409 |
| Jun 11, 2025 | 410.50 | 414.20 | 409.65 | 413.45 | 413.45 | 0.94% | 12,726 |
| Jun 10, 2025 | 413.55 | 414.65 | 409.50 | 409.60 | 409.60 | -0.57% | 12,926 |
| Jun 9, 2025 | 409.75 | 413.15 | 409.70 | 411.95 | 411.95 | -0.28% | 8,756 |
| Jun 6, 2025 | 410.00 | 415.05 | 409.50 | 413.10 | 413.10 | 1.11% | 24,824 |
| Jun 5, 2025 | 406.70 | 408.55 | 404.25 | 408.55 | 408.55 | 0.42% | 21,496 |
| Jun 4, 2025 | 405.60 | 408.05 | 404.70 | 406.85 | 406.85 | 0.07% | 14,139 |
| Jun 3, 2025 | 403.20 | 408.00 | 402.00 | 406.55 | 406.55 | 0.93% | 38,093 |
| Jun 2, 2025 | 401.40 | 403.95 | 398.30 | 402.80 | 402.80 | -0.31% | 21,924 |
| May 30, 2025 | 402.45 | 406.10 | 402.00 | 404.05 | 404.05 | 0.19% | 12,198 |