Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	41.000	41.000	40.450	40.650	33.876	6,709
2023-09-26	41.400	41.550	40.800	41.000	34.168	8,475
2023-09-25	42.000	42.000	41.250	41.400	34.501	8,024
2023-09-22	42.050	42.200	41.900	41.900	34.918	8,802
2023-09-21	43.050	43.100	41.600	42.250	35.210	14,047
2023-09-20	43.600	43.700	43.200	43.200	36.001	9,615
2023-09-19	44.400	44.400	43.500	43.500	36.251	11,363
2023-09-18	44.900	45.000	44.300	44.300	36.918	4,506
2023-09-15	44.850	44.900	44.100	44.250	36.877	5,379
2023-09-14	44.700	45.100	44.400	44.800	37.335	1,904
2023-09-13	44.800	45.050	44.600	44.850	37.377	1,558
2023-09-12	45.950	45.950	44.800	44.800	37.335	1,430
2023-09-11	46.950	46.950	45.050	45.050	37.543	3,011
2023-09-08	44.500	44.950	44.100	44.750	37.293	1,890
2023-09-07	44.150	44.400	44.100	44.350	36.960	2,162
2023-09-06	44.650	44.650	44.150	44.200	36.835	2,231
2023-09-05	44.650	44.850	44.400	44.650	37.210	662
2023-09-04	44.300	44.900	44.300	44.900	37.418	1,510
2023-09-01	45.000	45.000	44.350	44.400	37.002	759
2023-08-31	44.850	45.500	44.350	44.350	36.960	2,778
2023-08-30	44.500	44.950	44.500	44.550	37.127	1,310
2023-08-29	44.700	44.950	44.500	44.550	37.127	1,824
2023-08-28	45.350	45.350	44.600	44.600	37.168	726
2023-08-25	44.600	45.050	44.500	44.650	37.210	940
2023-08-24	45.000	45.550	44.500	44.500	37.085	1,723
2023-08-23	44.500	45.000	44.300	44.650	37.210	887
2023-08-22	44.650	44.650	44.100	44.100	36.752	1,544
2023-08-21	44.950	44.950	44.250	44.250	36.877	3,090
2023-08-18	45.000	45.650	44.500	44.500	37.085	4,040
2023-08-17	45.200	45.550	45.050	45.500	37.918	2,712
2023-08-16	45.800	46.000	45.100	45.200	37.668	1,500
2023-08-15	45.950	46.000	45.800	45.800	38.168	909
2023-08-14	45.450	46.500	45.300	46.250	38.543	1,938
2023-08-11	45.200	45.500	44.900	45.250	37.710	1,399
2023-08-10	44.600	45.100	44.600	45.100	37.585	4,889
2023-08-09	45.050	45.050	44.600	44.600	37.168	1,782
2023-08-08	44.950	45.200	44.650	44.700	37.252	3,101
2023-08-07	44.800	45.050	44.700	45.050	37.543	1,087
2023-08-04	45.000	45.000	44.500	44.750	37.293	1,603
2023-08-03	45.000	45.000	44.500	44.650	37.210	1,510
2023-08-02	45.000	46.000	44.600	45.200	37.668	2,186
2023-08-01	46.650	46.650	45.000	45.050	37.543	5,565
2023-07-31	44.700	46.650	44.700	46.650	38.877	6,900
2023-07-28	44.350	44.650	44.300	44.500	37.085	2,495
2023-07-27	44.350	44.650	44.250	44.350	36.960	1,639
2023-07-26	44.250	44.800	44.250	44.450	37.043	4,107
2023-07-25	44.300	44.300	43.950	44.250	36.877	3,258
2023-07-24	44.400	44.800	44.050	44.050	36.710	3,914
2023-07-21	43.900	44.600	43.900	44.600	37.168	3,309
2023-07-20	44.000	44.400	43.850	44.000	36.668	6,796
2023-07-19	44.000	44.200	43.900	44.000	36.668	2,212
2023-07-18	44.000	44.200	43.900	44.000	36.668	4,914
2023-07-17	44.150	44.150	43.900	43.900	36.585	5,306
2023-07-14	44.100	44.100	43.900	44.000	36.668	4,381
2023-07-13	44.250	44.250	43.850	44.250	36.877	5,550
2023-07-12	43.700	44.300	43.700	44.000	36.668	2,708
2023-07-11	44.250	44.250	43.550	43.550	36.293	1,700
2023-07-10	44.300	44.450	43.900	43.900	36.585	3,318
2023-07-07	44.000	44.350	44.000	44.050	36.710	1,794
2023-07-06	44.850	44.850	44.000	44.150	36.793	1,911

← NewerPage 14 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.