Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	47.850	47.950	47.100	47.100	41.723	3,536
2024-06-12	47.000	47.950	46.650	47.850	42.387	6,692
2024-06-11	48.000	48.000	46.350	46.700	41.368	6,398
2024-06-10	47.650	47.950	47.500	47.950	42.476	1,246
2024-06-07	48.350	48.400	47.600	47.650	42.210	4,995
2024-06-06	48.650	49.000	48.500	48.600	43.051	2,314
2024-06-05	49.000	49.050	48.700	48.900	43.317	3,498
2024-06-04	49.500	49.600	48.850	48.900	43.317	7,416
2024-06-03	49.300	49.750	49.000	49.000	43.406	4,084
2024-05-31	48.950	49.400	48.500	48.850	43.273	8,457
2024-05-30	48.050	48.950	48.050	48.950	43.361	4,677
2024-05-29	48.550	48.750	48.050	48.250	42.741	2,046
2024-05-28	48.550	48.950	48.100	48.950	43.361	4,161
2024-05-27	48.600	48.800	48.300	48.750	43.184	6,063
2024-05-24	48.550	48.750	48.050	48.600	43.051	4,205
2024-05-23	48.750	48.750	48.100	48.450	42.919	2,043
2024-05-22	48.100	48.700	47.950	48.700	43.140	2,830
2024-05-21	48.050	48.450	48.000	48.350	42.830	2,895
2024-05-20	48.500	48.500	48.000	48.350	42.830	1,222
2024-05-17	48.500	48.600	48.100	48.500	42.963	1,397
2024-05-16	48.200	48.650	48.100	48.600	43.051	4,629
2024-05-15	48.000	48.250	47.600	48.200	42.697	4,395
2024-05-14	48.200	48.250	47.650	47.850	42.387	2,027
2024-05-13	48.300	48.400	47.800	48.050	42.564	2,511
2024-05-10	48.700	48.700	48.050	48.400	42.874	1,539
2024-05-09	47.800	48.700	47.800	48.350	42.830	1,010
2024-05-08	48.400	48.550	47.850	48.000	42.520	3,828
2024-05-07	48.700	48.700	48.150	48.400	42.874	3,776
2024-05-06	48.800	48.900	48.250	48.600	43.051	8,813
2024-05-03	48.850	48.850	48.400	48.700	43.140	3,185
2024-05-02	48.600	49.050	48.050	48.900	43.317	4,950
2024-04-30	49.000	49.150	48.300	48.600	43.051	3,782
2024-04-29	48.250	49.250	48.250	48.700	43.140	3,127
2024-04-26	47.950	48.650	47.950	48.550	43.007	4,566
2024-04-25	48.150	48.300	47.650	47.950	42.476	2,408
2024-04-24	48.900	48.900	48.200	48.300	42.786	2,508
2024-04-23	48.400	49.000	48.400	48.900	43.317	3,314
2024-04-22	48.250	49.000	48.000	49.000	43.406	8,556
2024-04-19	47.700	48.250	47.600	48.250	42.741	4,265
2024-04-18	47.800	48.000	47.550	48.000	42.520	6,962
2024-04-17	46.950	48.000	46.800	47.600	42.166	10,262
2024-04-16	47.700	47.700	46.650	46.750	41.413	5,548
2024-04-15	47.150	47.950	46.950	47.700	42.254	5,993
2024-04-12	47.150	47.700	46.950	47.150	41.767	10,133
2024-04-11	46.550	47.300	46.450	47.100	41.723	4,980
2024-04-10	47.100	47.450	46.500	46.550	41.235	10,079
2024-04-09	46.500	47.150	46.400	46.800	41.457	5,920
2024-04-08	47.100	47.100	46.300	46.750	41.413	5,109
2024-04-05	46.300	47.150	46.300	46.750	41.413	5,765
2024-04-04	46.500	47.000	46.300	46.950	41.590	8,013
2024-04-03	47.150	47.150	46.250	46.250	40.970	3,762
2024-04-02	47.950	48.050	47.000	47.000	41.634	7,706
2024-03-28	47.050	48.000	46.500	47.600	42.166	6,976
2024-03-27	46.650	47.100	46.650	47.050	41.678	8,144
2024-03-26	45.250	46.750	44.950	46.750	41.413	12,749
2024-03-25	45.800	45.800	44.900	45.150	39.995	4,438
2024-03-22	44.900	45.650	44.900	45.600	40.394	6,096
2024-03-21	45.150	45.150	44.600	45.050	39.907	3,704
2024-03-20	45.300	45.300	44.300	44.300	39.242	4,465
2024-03-19	45.300	45.650	45.000	45.000	39.862	4,223

← NewerPage 11 of 22 · 1,284 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.