Ascencio (D) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.000	53.000	52.500	52.500	52.500	2,182
2026-10-15	53.700	54.000	52.600	52.600	52.600	8,383
2026-10-14	53.200	53.800	53.100	53.400	53.400	4,765
2026-10-13	52.500	53.100	52.500	53.100	53.100	4,539
2026-10-12	52.700	52.700	52.300	52.400	52.400	5,599
2026-10-09	51.700	52.500	51.700	52.500	52.500	3,550
2026-10-08	52.000	52.300	51.700	51.900	51.900	4,617
2026-10-07	52.200	52.500	52.200	52.300	52.300	2,047
2026-10-06	51.800	52.500	51.700	52.500	52.500	2,778
2026-10-05	52.000	52.100	51.500	51.500	51.500	4,666
2026-10-02	52.000	52.300	51.800	52.300	52.300	3,918
2026-10-01	52.300	52.300	51.500	52.000	52.000	11,033
2026-09-30	53.100	53.300	52.300	52.300	52.300	8,694
2026-09-29	52.600	53.500	52.300	53.200	53.200	9,877
2026-09-28	52.600	53.000	52.400	52.500	52.500	3,444
2026-09-25	52.700	53.000	52.600	52.600	52.600	1,285
2026-09-24	52.700	53.200	52.600	52.700	52.700	1,497
2026-09-23	52.700	52.900	52.500	52.500	52.500	2,010
2026-09-22	52.700	53.000	52.500	52.700	52.700	2,689
2026-09-21	52.600	53.300	52.500	53.300	53.300	2,498
2026-09-18	52.900	53.000	52.500	52.500	52.500	7,544
2026-09-17	52.600	53.000	52.200	53.000	53.000	4,793
2026-09-16	52.400	52.800	52.400	52.600	52.600	1,882
2026-09-15	52.300	52.700	51.900	52.700	52.700	7,701
2026-09-14	52.400	52.800	52.100	52.300	52.300	3,042
2026-09-11	52.500	52.700	52.400	52.400	52.400	2,863
2026-09-10	53.100	53.200	52.700	52.800	52.800	3,443
2026-09-09	53.000	53.000	52.500	52.800	52.800	2,958
2026-09-08	53.600	53.800	52.900	53.000	53.000	9,113
2026-09-07	54.000	54.200	53.100	53.300	53.300	8,190
2026-09-04	53.000	53.500	52.700	53.300	53.300	4,655
2026-09-03	52.000	53.100	52.000	53.000	53.000	6,192
2026-09-02	51.900	52.100	51.500	52.000	52.000	2,396
2026-09-01	51.800	52.400	51.500	51.900	51.900	2,580
2026-08-31	51.800	51.900	51.400	51.600	51.600	3,513
2026-08-28	51.600	51.800	51.200	51.700	51.700	3,403
2026-08-27	52.100	52.100	51.300	51.700	51.700	5,042
2026-08-26	53.000	53.000	52.100	52.100	52.100	5,485
2026-08-25	52.200	52.900	52.200	52.200	52.200	2,503
2026-08-24	52.000	52.700	52.000	52.500	52.500	2,731
2026-08-21	51.900	52.300	51.600	52.100	52.100	3,321
2026-08-20	51.800	51.900	51.500	51.800	51.800	4,733
2026-08-19	51.700	51.900	51.600	51.800	51.800	3,445
2026-08-18	51.500	51.900	51.200	51.700	51.700	5,592
2026-08-17	52.200	52.300	51.500	51.700	51.700	8,056
2026-08-14	52.100	52.500	51.900	52.100	52.100	938
2026-08-13	52.100	52.400	51.800	51.900	51.900	3,463
2026-08-12	52.200	52.200	51.800	51.900	51.900	3,113
2026-08-11	52.400	52.500	52.000	52.100	52.100	2,122
2026-08-10	52.600	52.800	52.200	52.500	52.500	2,850
2026-08-07	53.000	53.000	52.400	52.400	52.400	2,205
2026-08-06	52.600	53.000	52.300	52.700	52.700	2,697
2026-08-05	52.900	53.200	52.500	52.500	52.500	3,060
2026-08-04	53.100	53.200	52.700	52.700	52.700	2,025
2026-08-03	52.500	53.100	52.500	53.000	53.000	4,332
2026-07-31	52.600	52.600	52.000	52.400	52.400	2,397
2026-07-30	52.300	52.900	52.200	52.500	52.500	1,803
2026-07-29	52.300	52.400	52.000	52.100	52.100	2,795
2026-07-28	52.000	52.400	52.000	52.300	52.300	2,107
2026-07-27	52.400	52.400	51.900	52.400	52.400	806

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	3.1150 EUR
2025-02-06	3.0100 EUR
2024-02-06	2.9050 EUR
2023-02-06	2.7650 EUR
2022-02-03	2.5900 EUR
2021-02-03	2.5500 EUR
2020-02-05	2.4500 EUR
2019-02-05	2.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.