Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	54.900	55.600	54.800	55.600	44.006	2,957
2023-01-12	54.500	55.200	54.500	54.900	43.452	8,746
2023-01-11	54.500	54.500	54.100	54.500	43.135	4,198
2023-01-10	54.500	54.500	54.200	54.500	43.135	3,936
2023-01-09	54.400	54.500	54.300	54.300	42.977	3,528
2023-01-06	54.200	54.500	53.800	54.400	43.056	3,148
2023-01-05	54.000	54.200	53.600	54.200	42.898	2,729
2023-01-04	53.300	54.000	53.100	54.000	42.739	3,149
2023-01-03	52.800	53.400	52.700	52.900	41.869	2,175
2023-01-02	52.700	53.500	52.700	52.800	41.790	1,148
2022-12-30	52.500	52.500	52.200	52.500	41.552	1,844
2022-12-29	52.500	52.700	52.300	52.500	41.552	1,687
2022-12-28	52.500	52.500	52.400	52.400	41.473	388
2022-12-27	52.300	52.600	52.200	52.300	41.394	1,248
2022-12-23	52.400	52.400	51.800	52.200	41.315	301
2022-12-22	52.000	52.300	51.800	52.200	41.315	1,515
2022-12-21	51.700	52.500	51.500	52.100	41.236	2,235
2022-12-20	51.800	52.200	51.700	52.100	41.236	1,235
2022-12-19	52.400	52.400	51.800	52.000	41.157	2,297
2022-12-16	51.800	52.400	51.500	52.400	41.473	17,999
2022-12-15	51.900	52.300	51.200	51.700	40.919	4,686
2022-12-14	52.400	52.700	51.800	52.300	41.394	4,521
2022-12-13	52.500	52.600	51.900	52.100	41.236	1,462
2022-12-12	52.300	52.600	52.100	52.100	41.236	2,426
2022-12-09	52.000	52.800	52.000	52.500	41.552	3,239
2022-12-08	52.300	52.600	52.100	52.300	41.394	1,568
2022-12-07	52.100	52.500	51.800	52.000	41.157	4,300
2022-12-06	52.500	52.700	52.000	52.300	41.394	2,644
2022-12-05	51.800	52.700	51.600	52.500	41.552	3,093
2022-12-02	51.900	52.000	51.600	51.800	40.998	1,785
2022-12-01	51.800	52.300	51.700	51.800	40.998	3,612
2022-11-30	52.000	52.000	51.800	52.000	41.157	1,284
2022-11-29	51.600	52.000	51.400	52.000	41.157	1,517
2022-11-28	51.600	52.100	51.500	51.500	40.761	2,233
2022-11-25	52.100	52.300	51.400	52.000	41.157	7,529
2022-11-24	51.900	52.300	51.800	52.000	41.157	2,413
2022-11-23	51.900	52.000	51.500	51.900	41.077	1,143
2022-11-22	51.400	52.000	51.200	52.000	41.157	2,542
2022-11-21	51.400	52.200	51.300	51.700	40.919	6,035
2022-11-18	51.000	51.000	50.200	50.600	40.048	1,253
2022-11-17	50.600	50.600	50.100	50.400	39.890	2,031
2022-11-16	50.100	51.100	50.100	50.500	39.969	3,144
2022-11-15	50.600	50.700	50.200	50.700	40.128	2,025
2022-11-14	50.900	50.900	50.000	50.700	40.128	2,655
2022-11-11	51.000	52.100	50.300	50.500	39.969	4,315
2022-11-10	50.700	51.200	50.000	51.200	40.523	5,120
2022-11-09	51.300	51.400	50.500	50.500	39.969	6,181
2022-11-08	52.000	52.100	51.100	51.600	40.840	3,664
2022-11-07	51.500	52.300	51.500	52.000	41.157	5,100
2022-11-04	52.000	52.100	51.500	51.500	40.761	1,910
2022-11-03	52.000	52.000	51.500	51.600	40.840	2,097
2022-11-02	51.800	52.000	50.900	52.000	41.157	4,178
2022-11-01	51.700	52.000	51.500	51.800	40.998	646
2022-10-31	52.000	52.000	51.400	51.400	40.682	1,652
2022-10-28	52.000	52.000	51.000	51.700	40.919	2,890
2022-10-27	51.400	52.700	51.400	52.000	41.157	4,608
2022-10-26	50.900	51.200	50.700	51.000	40.365	1,067
2022-10-25	52.200	52.200	50.600	51.200	40.523	3,893
2022-10-24	52.200	52.300	51.400	51.900	41.077	4,332
2022-10-21	50.400	52.000	50.300	51.800	40.998	4,560

← NewerPage 17 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.