Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,273.00 -2,321.21 (-3.71%) CMC Crypto 200
1,296.90 -38.02 (-2.85%)
Ansys Inc (AKX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 10 |
| 02 Jul 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 01 Jul 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 28 Jun 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 27 Jun 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 26 Jun 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | - |
| 25 Jun 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
| 24 Jun 2024 | 304.20 | 304.20 | 302.30 | 302.30 | 302.30 | 10 |
| 21 Jun 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
| 20 Jun 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
| 19 Jun 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
| 18 Jun 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| 17 Jun 2024 | 299.20 | 305.20 | 299.20 | 305.20 | 305.20 | 15 |
| 14 Jun 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 65 |
| 13 Jun 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - |
| 12 Jun 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| 11 Jun 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| 10 Jun 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| 07 Jun 2024 | 299.20 | 299.20 | 294.80 | 294.80 | 294.80 | 60 |
| 06 Jun 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
| 05 Jun 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| 04 Jun 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
| 03 Jun 2024 | 294.40 | 294.40 | 288.40 | 288.40 | 288.40 | 20 |
| 31 May 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 30 May 2024 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - |
| 29 May 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
| 28 May 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 27 May 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
| 24 May 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
| 23 May 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
| 22 May 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
| 21 May 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 20 May 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 17 May 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 16 May 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 15 May 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 14 May 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
| 13 May 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
| 10 May 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | - |
| 09 May 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
| 08 May 2024 | 301.30 | 301.30 | 301.30 | 301.30 | 301.30 | - |
| 07 May 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | 1 |
| 06 May 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | - |
| 03 May 2024 | 293.40 | 294.60 | 293.40 | 294.60 | 294.60 | 6 |
| 02 May 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
| 30 Apr 2024 | 309.50 | 309.50 | 308.40 | 308.40 | 308.40 | 1 |
| 29 Apr 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 26 Apr 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
| 25 Apr 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
| 24 Apr 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| 23 Apr 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
| 22 Apr 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
| 19 Apr 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
| 18 Apr 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
| 17 Apr 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
| 16 Apr 2024 | 309.90 | 309.90 | 308.40 | 308.40 | 308.40 | 10 |
| 15 Apr 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 12 Apr 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | - |
| 11 Apr 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | - |
| 10 Apr 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | - |
| 09 Apr 2024 | 316.70 | 316.70 | 316.40 | 316.40 | 316.40 | 20 |
| 08 Apr 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | - |
| 05 Apr 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 04 Apr 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
| 03 Apr 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
| 02 Apr 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 28 Mar 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
| 27 Mar 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
| 26 Mar 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
| 25 Mar 2024 | 320.60 | 320.80 | 320.60 | 320.80 | 320.80 | 3 |
| 22 Mar 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
| 21 Mar 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
| 20 Mar 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
| 19 Mar 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
| 18 Mar 2024 | 303.40 | 309.40 | 303.40 | 309.40 | 309.40 | 2 |
| 15 Mar 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 14 Mar 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 13 Mar 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| 12 Mar 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| 11 Mar 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| 08 Mar 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
| 07 Mar 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| 06 Mar 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
| 05 Mar 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
| 04 Mar 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
| 01 Mar 2024 | 309.20 | 309.20 | 308.40 | 308.40 | 308.40 | 10 |
| 29 Feb 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
| 28 Feb 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
| 27 Feb 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
| 26 Feb 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | - |
| 23 Feb 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 22 Feb 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 21 Feb 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 20 Feb 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 19 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 16 Feb 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| 15 Feb 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| 14 Feb 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| 13 Feb 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
| 12 Feb 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | - |
| *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.