Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	48.400	48.600	47.800	47.900	39.918	5,098
2023-04-06	48.750	48.950	48.600	48.600	40.502	3,939
2023-04-05	49.300	49.300	48.500	48.850	40.710	2,648
2023-04-04	49.500	49.500	49.250	49.500	41.252	1,520
2023-04-03	49.000	49.450	48.900	49.450	41.210	2,863
2023-03-31	48.700	48.900	48.250	48.700	40.585	1,637
2023-03-30	48.200	48.550	48.000	48.300	40.252	5,340
2023-03-29	48.900	48.900	47.700	48.050	40.043	4,992
2023-03-28	50.000	50.000	48.550	48.550	40.460	3,198
2023-03-27	49.350	49.850	48.800	49.850	41.543	2,455
2023-03-24	48.750	49.100	48.400	48.950	40.793	2,555
2023-03-23	49.300	49.600	48.800	49.600	41.335	2,171
2023-03-22	49.450	49.450	48.750	48.850	40.710	1,318
2023-03-21	49.500	49.550	49.050	49.250	41.043	1,464
2023-03-20	48.800	49.050	48.300	49.050	40.877	2,976
2023-03-17	49.450	49.500	48.500	49.250	41.043	10,058
2023-03-16	49.400	49.500	49.050	49.350	41.127	1,537
2023-03-15	50.200	50.200	49.050	49.200	41.002	2,757
2023-03-14	48.900	50.100	48.900	50.100	41.752	4,868
2023-03-13	50.100	50.100	48.850	48.850	40.710	3,703
2023-03-10	49.250	50.100	48.000	50.100	41.752	11,624
2023-03-09	49.800	49.900	49.100	49.100	40.918	4,739
2023-03-08	50.100	50.100	49.750	50.000	41.668	2,394
2023-03-07	49.550	50.500	49.550	50.100	41.752	5,423
2023-03-06	50.400	50.400	49.500	49.550	41.293	7,142
2023-03-03	50.000	50.200	49.800	50.200	41.835	2,541
2023-03-02	50.300	50.300	49.750	50.000	41.668	2,205
2023-03-01	50.300	50.300	49.900	50.000	41.668	2,077
2023-02-28	50.000	50.800	49.800	50.400	42.002	9,757
2023-02-27	50.200	50.600	49.800	50.300	41.918	3,172
2023-02-24	50.400	50.400	49.800	49.900	41.585	1,976
2023-02-23	50.300	50.500	49.700	50.400	42.002	6,986
2023-02-22	50.000	50.300	49.800	50.200	41.835	6,770
2023-02-21	50.100	50.200	50.100	50.100	41.752	4,651
2023-02-20	50.500	50.600	50.200	50.200	41.835	913
2023-02-17	50.000	50.400	49.700	50.400	42.002	2,860
2023-02-16	50.400	50.400	49.900	50.000	41.668	3,176
2023-02-15	49.600	50.700	49.600	50.400	42.002	3,004
2023-02-14	50.400	50.500	49.500	49.850	41.543	6,056
2023-02-13	51.000	52.100	50.400	50.400	42.002	2,151
2023-02-10	51.400	51.400	50.600	50.900	42.418	5,640
2023-02-09	51.300	51.700	51.100	51.200	42.668	2,567
2023-02-08	52.000	52.000	51.100	51.100	42.585	2,608
2023-02-07	52.200	52.500	51.700	52.000	43.335	3,752
2023-02-06	51.200	53.100	51.200	52.800	44.002	7,156
2023-02-03	53.700	55.000	53.700	55.000	43.531	9,933
2023-02-02	55.000	55.300	54.500	55.100	43.610	11,312
2023-02-01	54.900	54.900	54.200	54.400	43.056	5,625
2023-01-31	54.900	54.900	54.100	54.300	42.977	5,969
2023-01-30	54.300	54.600	54.200	54.400	43.056	1,054
2023-01-27	54.400	54.900	54.200	54.400	43.056	2,542
2023-01-26	54.800	54.900	54.300	54.500	43.135	3,517
2023-01-25	55.000	55.000	54.600	54.600	43.214	740
2023-01-24	55.000	55.000	54.600	55.000	43.531	2,317
2023-01-23	55.000	55.000	54.600	54.800	43.373	2,287
2023-01-20	54.700	54.900	54.600	54.700	43.294	1,586
2023-01-19	55.000	55.000	54.400	54.500	43.135	5,179
2023-01-18	55.000	55.400	54.600	54.600	43.214	5,425
2023-01-17	55.500	55.500	55.100	55.400	43.848	6,605
2023-01-16	55.300	55.500	54.900	55.500	43.927	4,948

← NewerPage 16 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.