Tencent Holdings Limited (VIE:NNND)
Austria · Delayed Price · Currency is EUR 58.47
-2.64 (-4.32%)
Aug 1, 2025, 5:32 PM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.99 | 59.99 | 58.47 | 58.47 | 58.47 | -4.32% | 169 |
| Jul 31, 2025 | 61.24 | 61.24 | 61.03 | 61.11 | 61.11 | 0.84% | - |
| Jul 30, 2025 | 60.40 | 60.60 | 60.13 | 60.60 | 60.60 | -0.75% | - |
| Jul 29, 2025 | 61.01 | 61.31 | 60.84 | 61.06 | 61.06 | 0.94% | 28 |
| Jul 28, 2025 | 60.16 | 60.49 | 59.76 | 60.49 | 60.49 | 1.31% | 99 |
| Jul 25, 2025 | 59.54 | 59.71 | 59.23 | 59.71 | 59.71 | -0.45% | - |
| Jul 24, 2025 | 60.33 | 60.33 | 59.95 | 59.98 | 59.98 | 0.47% | - |
| Jul 23, 2025 | 59.30 | 59.70 | 59.28 | 59.70 | 59.70 | 4.13% | - |
| Jul 22, 2025 | 57.14 | 57.44 | 57.11 | 57.33 | 57.33 | 0.19% | - |
| Jul 21, 2025 | 56.86 | 57.22 | 56.86 | 57.22 | 57.22 | 0.53% | - |
| Jul 18, 2025 | 56.86 | 56.92 | 56.66 | 56.92 | 56.92 | -0.04% | - |
| Jul 17, 2025 | 57.01 | 57.01 | 56.72 | 56.94 | 56.94 | 0.94% | - |
| Jul 16, 2025 | 56.74 | 56.93 | 56.41 | 56.41 | 56.41 | 0.02% | 57 |
| Jul 15, 2025 | 56.46 | 56.46 | 56.40 | 56.40 | 56.40 | 3.73% | - |
| Jul 14, 2025 | 54.55 | 54.65 | 54.18 | 54.37 | 54.37 | 0.65% | 20 |
| Jul 11, 2025 | 54.53 | 54.53 | 54.01 | 54.02 | 54.02 | 0.35% | 4 |
| Jul 10, 2025 | 53.92 | 54.12 | 53.83 | 53.83 | 53.83 | -0.30% | - |
| Jul 9, 2025 | 53.94 | 54.16 | 53.94 | 53.99 | 53.99 | -1.04% | - |
| Jul 8, 2025 | 54.45 | 54.59 | 54.45 | 54.56 | 54.56 | -0.07% | - |
| Jul 7, 2025 | 54.22 | 54.60 | 54.22 | 54.60 | 54.60 | 1.73% | 10 |
| Jul 4, 2025 | 53.71 | 53.71 | 53.62 | 53.67 | 53.67 | -0.68% | - |
| Jul 3, 2025 | 53.88 | 54.09 | 53.88 | 54.04 | 54.04 | 0.09% | - |
| Jul 2, 2025 | 54.21 | 54.29 | 53.99 | 53.99 | 53.99 | -1.17% | - |
| Jul 1, 2025 | 54.54 | 54.63 | 54.38 | 54.63 | 54.63 | 0.39% | - |
| Jun 30, 2025 | 55.07 | 55.07 | 54.42 | 54.42 | 54.42 | -2.42% | - |
| Jun 27, 2025 | 55.55 | 55.77 | 55.36 | 55.77 | 55.77 | -0.20% | 15 |
| Jun 26, 2025 | 55.60 | 55.88 | 55.55 | 55.88 | 55.88 | -0.32% | 4 |
| Jun 25, 2025 | 56.40 | 56.41 | 56.06 | 56.06 | 56.06 | -0.50% | - |
| Jun 24, 2025 | 55.91 | 56.34 | 55.76 | 56.34 | 56.34 | 1.77% | 9 |
| Jun 23, 2025 | 55.87 | 56.00 | 55.36 | 55.36 | 55.36 | -0.45% | 40 |
| Jun 20, 2025 | 55.38 | 55.93 | 55.38 | 55.61 | 55.61 | 0.72% | 20 |
| Jun 19, 2025 | 55.34 | 55.34 | 55.21 | 55.21 | 55.21 | -1.57% | - |
| Jun 18, 2025 | 56.09 | 56.19 | 56.06 | 56.09 | 56.09 | -1.16% | - |
| Jun 17, 2025 | 56.22 | 56.75 | 56.07 | 56.75 | 56.75 | 1.12% | - |
| Jun 16, 2025 | 55.94 | 56.20 | 55.94 | 56.12 | 56.12 | -0.27% | - |
| Jun 13, 2025 | 56.21 | 56.42 | 56.21 | 56.27 | 56.27 | -0.39% | 2 |
| Jun 12, 2025 | 56.65 | 56.65 | 55.92 | 56.49 | 56.49 | -1.31% | - |
| Jun 11, 2025 | 57.39 | 57.86 | 57.24 | 57.24 | 57.24 | 0.26% | 45 |
| Jun 10, 2025 | 57.29 | 57.29 | 57.09 | 57.09 | 57.09 | -1.31% | - |
| Jun 9, 2025 | 57.62 | 57.85 | 57.62 | 57.85 | 57.85 | 0.94% | - |
| Jun 6, 2025 | 57.17 | 57.53 | 57.17 | 57.31 | 57.31 | -0.31% | - |
| Jun 5, 2025 | 57.23 | 57.49 | 57.16 | 57.49 | 57.49 | 0.02% | - |
| Jun 4, 2025 | 57.00 | 57.48 | 57.00 | 57.48 | 57.48 | 1.70% | - |
| Jun 3, 2025 | 56.12 | 56.56 | 56.12 | 56.52 | 56.52 | 1.22% | - |
| Jun 2, 2025 | 55.53 | 55.84 | 55.32 | 55.84 | 55.84 | 0.79% | 5 |
| May 30, 2025 | 55.81 | 56.10 | 55.40 | 55.40 | 55.40 | -1.91% | 1 |
| May 29, 2025 | 57.55 | 57.67 | 56.48 | 56.48 | 56.48 | -0.46% | 55 |
| May 28, 2025 | 57.04 | 57.18 | 56.74 | 56.74 | 56.74 | -1.18% | 30 |
| May 27, 2025 | 57.61 | 57.61 | 57.32 | 57.42 | 57.42 | 0.58% | - |
| May 26, 2025 | 57.05 | 57.09 | 57.01 | 57.09 | 57.09 | -1.19% | - |