Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.300	52.300	51.700	52.300	52.300	1,883
2026-07-23	52.200	52.300	51.600	52.300	52.300	2,299
2026-07-22	51.700	52.200	51.500	51.600	51.600	2,689
2026-07-21	52.400	52.400	51.500	51.500	51.500	1,137
2026-07-20	52.200	52.500	51.500	51.600	51.600	3,282
2026-07-17	51.700	52.100	51.600	51.900	51.900	1,550
2026-07-16	51.500	52.000	51.500	51.900	51.900	1,972
2026-07-15	52.000	52.100	51.500	51.800	51.800	2,303
2026-07-14	52.100	52.100	51.500	51.800	51.800	1,153
2026-07-13	51.500	52.200	51.400	51.700	51.700	1,466
2026-07-10	51.700	52.000	51.400	51.400	51.400	3,492
2026-07-09	51.500	52.100	51.400	51.700	51.700	2,288
2026-07-08	51.800	52.100	51.200	51.700	51.700	3,558
2026-07-07	52.000	52.000	51.300	51.800	51.800	1,698
2026-07-06	52.000	52.700	51.500	51.500	51.500	6,779
2026-07-03	52.400	52.500	51.900	51.900	51.900	1,623
2026-07-02	51.800	52.600	51.800	52.100	52.100	1,516
2026-07-01	52.100	52.100	51.500	51.900	51.900	2,918
2026-06-30	52.200	52.500	52.000	52.000	52.000	2,028
2026-06-29	52.500	52.800	52.000	52.300	52.300	2,146
2026-06-26	52.600	52.800	52.000	52.500	52.500	3,614
2026-06-25	52.100	52.400	52.000	52.300	52.300	2,778
2026-06-24	52.000	52.600	51.800	52.300	52.300	3,072
2026-06-23	51.900	52.000	51.500	52.000	52.000	2,187
2026-06-22	51.800	52.200	51.100	52.000	52.000	4,717
2026-06-19	51.600	52.200	51.500	51.700	51.700	7,758
2026-06-18	51.700	52.000	51.100	51.700	51.700	2,201
2026-06-17	52.700	52.700	51.700	51.700	51.700	4,915
2026-06-16	53.500	53.500	52.700	52.800	52.800	3,805
2026-06-15	52.700	54.800	52.700	53.300	53.300	10,382
2026-06-12	52.000	53.000	51.800	52.500	52.500	7,604
2026-06-11	50.700	51.400	50.400	51.100	51.100	4,550
2026-06-10	50.100	50.900	49.300	50.500	50.500	9,200
2026-06-09	49.750	50.700	49.700	50.700	50.700	7,594
2026-06-08	49.550	49.900	49.450	49.900	49.900	3,287
2026-06-05	49.900	50.000	49.450	49.500	49.500	5,724
2026-06-04	49.800	49.950	49.350	49.600	49.600	4,118
2026-06-03	50.100	50.100	49.400	49.700	49.700	6,779
2026-06-02	49.700	50.300	49.550	49.700	49.700	2,288
2026-06-01	50.500	50.500	49.650	50.400	50.400	6,622
2026-05-29	50.400	50.600	49.950	50.100	50.100	7,601
2026-05-28	50.500	50.800	50.100	50.400	50.400	4,447
2026-05-27	50.100	50.500	50.000	50.500	50.500	3,156
2026-05-26	50.200	50.300	49.900	49.900	49.900	2,673
2026-05-25	50.700	50.700	50.100	50.700	50.700	2,191
2026-05-22	50.700	50.700	49.850	49.950	49.950	5,453
2026-05-21	50.900	50.900	50.200	50.500	50.500	5,283
2026-05-20	50.100	50.900	49.700	50.500	50.500	4,291
2026-05-19	49.800	50.100	49.300	49.750	49.750	7,385
2026-05-18	49.400	50.000	49.350	49.650	49.650	3,575
2026-05-15	49.600	49.800	49.250	49.250	49.250	5,536
2026-05-14	50.200	50.200	49.500	49.600	49.600	3,105
2026-05-13	49.800	50.200	49.600	49.600	49.600	3,291
2026-05-12	50.200	50.200	49.650	49.950	49.950	2,034
2026-05-11	49.600	50.400	49.600	50.300	50.300	4,476
2026-05-08	50.200	50.200	49.650	49.850	49.850	1,601
2026-05-07	50.200	50.200	49.600	49.600	49.600	5,791
2026-05-06	49.850	50.200	49.500	50.200	50.200	13,492
2026-05-05	49.400	49.900	49.200	49.250	49.250	4,961
2026-05-04	50.000	50.000	49.100	49.100	49.100	6,427

← NewerPage 2 of 5 · 254 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.