Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	48.950	49.100	48.800	48.850	40.710	3,140
2023-12-19	48.600	49.250	48.600	49.050	40.877	6,701
2023-12-18	48.100	48.700	47.900	48.500	40.418	7,113
2023-12-15	48.800	48.850	47.500	48.000	40.002	18,161
2023-12-14	48.000	49.100	48.000	48.750	40.627	10,747
2023-12-13	47.650	48.000	47.550	48.000	40.002	2,398
2023-12-12	48.350	48.350	47.500	47.950	39.960	6,447
2023-12-11	48.500	48.500	47.750	48.050	40.043	4,585
2023-12-08	48.200	48.750	48.150	48.150	40.127	8,654
2023-12-07	48.200	48.500	47.950	48.500	40.418	7,792
2023-12-06	48.300	48.500	47.900	48.200	40.168	4,396
2023-12-05	48.700	49.250	48.300	48.350	40.293	3,030
2023-12-04	48.500	49.200	48.200	48.700	40.585	5,525
2023-12-01	46.750	48.500	46.700	48.500	40.418	4,850
2023-11-30	48.000	48.250	45.950	45.950	38.293	31,059
2023-11-29	46.950	48.200	46.450	48.200	40.168	6,315
2023-11-28	47.400	47.400	46.150	46.950	39.127	4,694
2023-11-27	47.300	47.650	46.300	47.300	39.418	6,380
2023-11-24	46.100	46.850	45.700	46.000	38.335	11,763
2023-11-23	45.700	46.150	45.000	45.450	37.877	5,057
2023-11-22	45.800	45.800	44.950	45.700	38.085	3,717
2023-11-21	46.250	46.800	45.500	45.500	37.918	4,070
2023-11-20	46.200	46.850	45.900	46.500	38.752	7,570
2023-11-17	45.400	46.400	45.400	45.850	38.210	3,400
2023-11-16	45.950	46.300	45.150	45.400	37.835	4,596
2023-11-15	45.950	46.550	45.800	46.100	38.418	4,669
2023-11-14	44.550	46.250	44.300	45.950	38.293	6,355
2023-11-13	44.700	45.250	44.550	44.700	37.252	2,482
2023-11-10	45.000	45.000	44.000	44.750	37.293	5,740
2023-11-09	43.700	45.300	43.600	45.300	37.752	5,529
2023-11-08	44.000	44.150	43.500	43.950	36.627	4,116
2023-11-07	44.950	44.950	44.000	44.150	36.793	2,589
2023-11-06	44.500	45.150	44.250	45.050	37.543	4,192
2023-11-03	43.550	44.500	43.550	44.100	36.752	5,567
2023-11-02	42.950	43.500	42.700	43.150	35.960	4,541
2023-11-01	43.000	43.000	42.000	42.350	35.293	3,177
2023-10-31	42.950	43.650	42.550	42.750	35.626	7,774
2023-10-30	43.000	43.050	42.500	42.650	35.543	2,900
2023-10-27	41.000	43.000	41.000	42.950	35.793	6,040
2023-10-26	40.150	41.350	40.150	41.250	34.376	4,715
2023-10-25	42.100	42.300	40.500	40.700	33.918	9,358
2023-10-24	40.100	42.300	40.100	42.100	35.085	8,410
2023-10-23	40.200	40.600	40.100	40.400	33.668	3,092
2023-10-20	39.950	40.250	39.400	40.200	33.501	4,846
2023-10-19	40.600	40.600	39.550	40.000	33.335	5,532
2023-10-18	40.500	40.650	39.900	40.650	33.876	6,651
2023-10-17	39.800	40.500	39.800	40.300	33.585	4,110
2023-10-16	39.750	40.200	39.750	40.000	33.335	2,409
2023-10-13	40.500	40.500	39.900	40.200	33.501	4,763
2023-10-12	41.000	41.000	40.400	40.600	33.835	2,484
2023-10-11	40.700	41.000	40.000	41.000	34.168	5,482
2023-10-10	40.200	41.000	40.200	40.800	34.001	2,484
2023-10-09	41.000	41.400	39.750	39.900	33.251	12,487
2023-10-06	41.000	41.000	40.600	40.750	33.960	3,558
2023-10-05	38.850	41.000	38.850	40.950	34.126	14,604
2023-10-04	39.900	39.900	38.600	39.000	32.501	10,596
2023-10-03	40.600	40.600	39.750	40.000	33.335	4,352
2023-10-02	41.200	41.300	40.200	40.300	33.585	5,472
2023-09-29	40.400	41.500	40.400	41.300	34.418	6,841
2023-09-28	40.500	40.500	39.800	40.200	33.501	9,748

← NewerPage 13 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.