Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	56.200	56.500	56.000	56.200	53.085	11,143
2026-02-02	55.800	56.500	55.300	55.900	52.802	13,398
2026-01-30	55.500	55.900	55.200	55.300	52.235	8,629
2026-01-29	55.600	56.000	55.400	55.800	52.707	6,457
2026-01-28	55.800	56.000	55.600	55.900	52.802	6,909
2026-01-27	55.600	56.000	55.100	56.000	52.896	7,869
2026-01-26	55.000	56.000	54.600	55.600	52.518	20,310
2026-01-23	54.800	55.100	54.600	54.700	51.668	4,900
2026-01-22	54.000	55.000	54.000	54.800	51.763	11,240
2026-01-21	53.700	54.100	53.500	53.900	50.913	7,503
2026-01-20	54.400	54.400	53.700	53.700	50.724	6,254
2026-01-19	54.100	54.800	54.000	54.500	51.479	7,010
2026-01-16	55.100	55.300	54.100	54.300	51.290	10,643
2026-01-15	55.100	55.400	55.000	55.100	52.046	3,904
2026-01-14	55.200	55.400	54.900	55.100	52.046	5,720
2026-01-13	56.300	56.300	55.000	55.000	51.952	6,595
2026-01-12	55.500	56.500	55.100	56.000	52.896	12,815
2026-01-09	54.800	55.500	54.600	55.200	52.140	10,831
2026-01-08	54.600	54.800	54.400	54.800	51.763	4,065
2026-01-07	54.300	54.800	54.200	54.600	51.574	7,181
2026-01-06	54.200	54.400	53.900	54.200	51.196	10,317
2026-01-05	53.700	54.400	53.600	54.200	51.196	11,955
2026-01-02	53.600	53.800	53.200	53.800	50.818	5,344
2025-12-31	53.000	53.500	52.900	53.400	50.440	2,746
2025-12-30	52.900	53.200	52.700	52.900	49.968	5,255
2025-12-29	52.700	53.000	52.400	52.900	49.968	5,951
2025-12-24	52.300	52.700	52.300	52.600	49.685	3,752
2025-12-23	51.900	52.400	51.500	52.300	49.401	6,296
2025-12-22	51.500	51.900	51.000	51.700	48.834	10,502
2025-12-19	51.900	52.000	51.300	51.900	49.023	8,050
2025-12-18	51.600	51.900	51.400	51.600	48.740	4,669
2025-12-17	51.900	52.200	51.500	51.800	48.929	3,372
2025-12-16	51.600	52.400	51.600	51.700	48.834	5,438
2025-12-15	50.900	51.700	50.900	51.400	48.551	6,591
2025-12-12	50.800	51.500	50.600	51.100	48.268	32,818
2025-12-11	50.800	50.800	50.400	50.700	47.890	3,784
2025-12-10	51.200	51.200	50.500	50.600	47.795	8,826
2025-12-09	51.400	51.400	50.500	51.000	48.173	8,143
2025-12-08	52.000	52.000	51.200	51.300	48.457	6,810
2025-12-05	51.600	51.700	51.300	51.500	48.646	5,336
2025-12-04	51.700	51.800	51.300	51.600	48.740	7,113
2025-12-03	51.800	51.900	51.400	51.400	48.551	3,986
2025-12-02	52.000	52.000	51.500	51.500	48.646	5,127
2025-12-01	52.300	52.300	51.800	52.000	49.118	4,963
2025-11-28	52.500	52.600	51.700	52.400	49.496	11,694
2025-11-27	51.700	52.700	51.700	52.400	49.496	13,947
2025-11-26	50.100	50.800	50.100	50.700	47.890	4,087
2025-11-25	50.300	50.300	49.750	50.100	47.323	5,902
2025-11-24	50.700	50.700	50.100	50.200	47.418	3,953
2025-11-21	50.000	50.700	50.000	50.700	47.890	4,447
2025-11-20	50.400	50.500	50.100	50.100	47.323	4,132
2025-11-19	50.200	50.600	50.100	50.200	47.418	2,980
2025-11-18	50.400	50.500	50.200	50.500	47.701	2,965
2025-11-17	50.300	50.600	50.100	50.500	47.701	4,692
2025-11-14	50.600	50.600	50.200	50.200	47.418	4,092
2025-11-13	50.600	50.600	50.200	50.300	47.512	2,845
2025-11-12	50.300	50.500	50.000	50.400	47.607	8,544
2025-11-11	50.300	50.500	50.100	50.200	47.418	2,491
2025-11-10	50.200	50.500	50.200	50.300	47.512	3,583
2025-11-07	50.000	50.300	50.000	50.300	47.512	8,036

← NewerPage 4 of 22 · 1,283 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.