Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	51.500	51.800	51.500	51.500	40.761	4,732
2022-05-05	51.600	52.500	51.500	51.900	41.077	4,413
2022-05-04	51.500	52.000	51.400	51.500	40.761	4,524
2022-05-03	51.500	51.800	51.200	51.600	40.840	4,471
2022-05-02	51.800	52.100	51.500	51.700	40.919	4,318
2022-04-29	51.600	52.200	50.700	51.800	40.998	4,681
2022-04-28	51.000	51.800	51.000	51.500	40.761	4,046
2022-04-27	51.300	51.300	50.500	51.100	40.444	4,387
2022-04-26	51.300	51.300	50.700	50.800	40.207	1,239
2022-04-25	51.000	51.200	50.700	51.100	40.444	1,214
2022-04-22	51.000	51.500	50.700	51.300	40.603	12,683
2022-04-21	50.900	51.200	50.700	50.700	40.128	560
2022-04-20	52.200	52.200	50.800	50.800	40.207	5,092
2022-04-19	51.600	52.300	51.400	51.700	40.919	3,391
2022-04-14	52.000	52.000	51.100	51.600	40.840	2,729
2022-04-13	51.800	51.900	51.300	51.900	41.077	1,278
2022-04-12	51.700	51.800	51.000	51.600	40.840	3,693
2022-04-11	51.600	52.300	51.500	52.300	41.394	2,088
2022-04-08	51.300	51.800	50.800	51.600	40.840	1,962
2022-04-07	50.800	51.400	50.800	51.000	40.365	657
2022-04-06	51.000	51.500	50.700	51.500	40.761	3,326
2022-04-05	50.700	51.000	50.000	51.000	40.365	8,097
2022-04-04	52.000	52.100	50.300	50.600	40.048	8,025
2022-04-01	51.500	51.900	50.600	51.100	40.444	3,645
2022-03-31	50.200	51.500	50.100	51.500	40.761	8,956
2022-03-30	50.000	50.500	49.850	50.200	39.732	3,041
2022-03-29	50.000	50.800	50.000	50.500	39.969	2,627
2022-03-28	49.800	50.900	49.700	50.900	40.286	4,949
2022-03-25	49.000	49.800	48.750	49.500	39.178	4,162
2022-03-24	49.500	49.550	48.850	49.050	38.822	3,334
2022-03-23	50.200	50.200	49.250	49.800	39.415	3,996
2022-03-22	50.000	50.500	49.900	50.300	39.811	3,436
2022-03-21	49.600	50.000	49.500	49.700	39.336	4,341
2022-03-18	50.000	50.000	49.400	49.400	39.099	6,834
2022-03-17	49.800	50.500	49.750	49.900	39.494	9,297
2022-03-16	49.500	49.800	49.400	49.400	39.099	4,674
2022-03-15	49.950	49.950	49.300	49.350	39.059	2,474
2022-03-14	49.750	50.100	49.350	49.400	39.099	7,454
2022-03-11	48.500	49.450	47.900	49.400	39.099	8,219
2022-03-10	47.750	48.300	47.050	48.000	37.991	8,562
2022-03-09	47.600	48.500	47.150	47.600	37.674	7,667
2022-03-08	45.250	47.650	45.250	47.300	37.437	10,663
2022-03-07	46.800	46.900	44.650	45.350	35.893	22,313
2022-03-04	49.200	49.200	46.750	46.800	37.041	9,445
2022-03-03	47.950	48.700	47.550	48.000	37.991	9,172
2022-03-02	47.700	48.450	47.100	47.800	37.832	10,108
2022-03-01	48.500	48.900	47.500	47.500	37.595	8,091
2022-02-28	49.000	49.650	48.000	48.000	37.991	5,960
2022-02-25	47.250	49.900	46.550	49.900	39.494	12,356
2022-02-24	46.500	47.300	45.250	45.250	35.814	17,748
2022-02-23	47.300	47.900	47.250	47.250	37.397	2,471
2022-02-22	46.500	47.300	46.500	47.300	37.437	6,112
2022-02-21	48.400	48.800	47.150	47.200	37.357	8,227
2022-02-18	48.900	48.950	48.400	48.400	38.307	5,769
2022-02-17	49.400	49.400	48.500	48.500	38.386	2,244
2022-02-16	48.700	49.150	48.600	48.950	38.743	1,935
2022-02-15	48.400	49.500	47.700	48.800	38.624	6,911
2022-02-14	48.900	48.900	47.850	48.000	37.991	5,493
2022-02-11	49.500	49.800	48.500	48.650	38.505	3,946
2022-02-10	47.500	49.800	47.500	49.800	39.415	17,075

← NewerPage 20 of 22 · 1,285 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.