Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	44.400	44.800	44.350	44.800	37.335	2,418
2023-07-04	43.900	44.950	43.900	44.500	37.085	3,153
2023-07-03	44.300	44.650	43.600	43.850	36.543	6,674
2023-06-30	45.000	45.600	43.800	44.000	36.668	6,511
2023-06-29	46.000	46.000	43.750	45.100	37.585	9,149
2023-06-28	46.800	46.800	45.750	46.300	38.585	4,227
2023-06-27	46.800	47.050	46.500	46.500	38.752	2,471
2023-06-26	47.000	47.050	46.500	47.050	39.210	3,404
2023-06-23	46.750	47.050	46.650	46.900	39.085	1,475
2023-06-22	47.200	47.250	46.900	46.900	39.085	1,509
2023-06-21	47.600	47.650	47.100	47.250	39.377	3,372
2023-06-20	47.800	48.100	47.550	47.750	39.793	2,352
2023-06-19	48.700	48.850	47.800	47.800	39.835	2,621
2023-06-16	48.450	48.900	48.100	48.100	40.085	9,108
2023-06-15	48.500	48.600	48.050	48.100	40.085	1,322
2023-06-14	48.900	48.900	48.300	48.450	40.377	981
2023-06-13	48.650	48.650	48.000	48.000	40.002	4,210
2023-06-12	48.850	49.050	48.550	49.050	40.877	720
2023-06-09	48.900	49.100	48.500	48.850	40.710	2,052
2023-06-08	48.800	49.000	48.800	49.000	40.835	1,041
2023-06-07	49.250	49.250	48.800	48.850	40.710	877
2023-06-06	48.900	49.400	48.900	49.050	40.877	1,790
2023-06-05	49.200	49.200	48.700	49.100	40.918	1,974
2023-06-02	48.500	49.100	48.500	49.000	40.835	3,211
2023-06-01	49.200	49.200	48.200	48.500	40.418	4,229
2023-05-31	48.600	49.000	48.600	48.800	40.668	2,259
2023-05-30	49.000	49.200	48.650	48.650	40.543	6,956
2023-05-29	48.850	49.000	48.650	49.000	40.835	1,143
2023-05-26	48.750	49.300	48.200	48.650	40.543	4,120
2023-05-25	48.500	48.900	48.200	48.750	40.627	2,407
2023-05-24	49.000	49.000	48.500	48.800	40.668	1,057
2023-05-23	49.150	49.300	49.000	49.000	40.835	2,806
2023-05-22	49.600	49.600	49.200	49.200	41.002	1,226
2023-05-19	49.350	49.550	49.300	49.500	41.252	1,829
2023-05-18	49.300	49.600	49.250	49.600	41.335	2,157
2023-05-17	49.200	49.350	49.100	49.150	40.960	1,278
2023-05-16	49.050	49.250	49.000	49.250	41.043	1,057
2023-05-15	49.800	49.800	49.000	49.200	41.002	1,661
2023-05-12	49.550	49.650	49.400	49.500	41.252	442
2023-05-11	49.250	49.750	49.250	49.550	41.293	1,761
2023-05-10	49.450	49.500	49.300	49.500	41.252	261
2023-05-09	49.300	49.500	49.150	49.300	41.085	1,384
2023-05-08	50.300	50.400	49.300	49.600	41.335	2,473
2023-05-05	50.200	50.200	49.950	50.000	41.668	2,299
2023-05-04	50.000	50.200	49.750	50.100	41.752	2,326
2023-05-03	49.000	50.000	49.000	50.000	41.668	3,455
2023-05-02	50.300	50.900	50.200	50.700	42.252	1,309
2023-04-28	49.050	50.500	48.750	50.400	42.002	7,591
2023-04-27	49.000	49.450	49.000	49.450	41.210	708
2023-04-26	49.500	49.500	48.200	48.950	40.793	4,141
2023-04-25	49.000	49.800	48.650	49.800	41.502	6,769
2023-04-24	49.450	49.700	48.800	49.700	41.418	989
2023-04-21	49.100	49.300	49.000	49.300	41.085	1,094
2023-04-20	48.600	49.000	47.800	49.000	40.835	2,356
2023-04-19	48.950	48.950	48.100	48.200	40.168	2,027
2023-04-18	48.800	48.950	48.600	48.950	40.793	916
2023-04-17	48.200	48.850	48.050	48.850	40.710	2,084
2023-04-14	48.200	48.350	47.800	48.350	40.293	2,358
2023-04-13	48.100	48.300	47.900	48.150	40.127	2,682
2023-04-12	48.000	48.200	47.850	47.900	39.918	2,119

← NewerPage 15 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.