Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	49.850	50.000	49.800	50.000	47.229	2,983
2025-11-05	50.000	50.000	49.850	49.950	47.181	4,094
2025-11-04	50.100	50.100	49.900	50.000	47.229	2,296
2025-11-03	50.300	50.300	49.900	50.200	47.418	5,955
2025-10-31	50.400	50.600	50.100	50.300	47.512	4,116
2025-10-30	50.500	50.700	50.100	50.100	47.323	1,522
2025-10-29	50.400	50.800	50.300	50.500	47.701	21,796
2025-10-28	50.700	51.100	50.100	50.100	47.323	10,465
2025-10-27	50.600	51.100	50.400	50.700	47.890	2,084
2025-10-24	51.000	51.000	50.100	50.400	47.607	4,307
2025-10-23	50.300	51.000	50.000	50.900	48.079	3,865
2025-10-22	50.700	50.800	50.000	50.000	47.229	8,240
2025-10-21	50.600	50.700	50.300	50.700	47.890	1,959
2025-10-20	50.400	50.900	50.400	50.800	47.984	4,651
2025-10-17	50.400	50.400	50.000	50.200	47.418	2,448
2025-10-16	50.300	50.800	50.000	50.800	47.984	3,693
2025-10-15	50.100	50.400	49.850	50.200	47.418	3,652
2025-10-14	50.500	50.700	50.000	50.100	47.323	3,062
2025-10-13	50.500	50.900	50.100	50.500	47.701	5,151
2025-10-10	50.600	50.700	50.400	50.500	47.701	5,089
2025-10-09	50.200	50.500	50.200	50.500	47.701	4,308
2025-10-08	50.600	50.900	50.200	50.200	47.418	3,434
2025-10-07	50.800	50.900	50.400	50.500	47.701	3,370
2025-10-06	51.000	51.100	50.500	50.900	48.079	5,274
2025-10-03	51.500	51.500	50.600	51.100	48.268	2,045
2025-10-02	51.900	51.900	51.000	51.100	48.268	3,362
2025-10-01	51.300	51.900	51.000	51.400	48.551	5,007
2025-09-30	50.300	51.400	50.200	51.300	48.457	14,209
2025-09-29	50.000	50.700	49.800	50.500	47.701	11,781
2025-09-26	50.200	50.300	50.000	50.100	47.323	4,622
2025-09-25	50.400	50.600	50.100	50.200	47.418	6,141
2025-09-24	50.800	50.900	50.500	50.500	47.701	3,458
2025-09-23	51.200	51.200	50.100	50.600	47.795	6,803
2025-09-22	52.500	52.500	51.200	51.200	48.362	5,200
2025-09-19	50.800	52.400	50.700	52.400	49.496	69,448
2025-09-18	50.600	50.700	50.400	50.600	47.795	6,083
2025-09-17	50.500	50.600	50.200	50.500	47.701	4,319
2025-09-16	50.500	50.600	50.200	50.300	47.512	3,782
2025-09-15	50.700	50.800	50.100	50.300	47.512	8,865
2025-09-12	50.500	50.800	50.300	50.300	47.512	3,887
2025-09-11	49.900	50.300	49.900	50.100	47.323	4,767
2025-09-10	50.200	50.400	49.800	49.900	47.134	13,412
2025-09-09	50.300	50.600	50.000	50.200	47.418	3,681
2025-09-08	50.200	50.900	49.950	50.500	47.701	5,646
2025-09-05	49.850	50.100	49.750	50.000	47.229	3,249
2025-09-04	50.000	50.300	49.500	49.950	47.181	20,629
2025-09-03	49.600	50.000	49.400	50.000	47.229	6,244
2025-09-02	50.400	50.400	49.600	49.700	46.945	6,100
2025-09-01	50.200	50.400	50.100	50.300	47.512	2,557
2025-08-29	50.100	50.200	49.550	49.850	47.087	6,660
2025-08-28	50.200	50.200	49.600	50.000	47.229	2,781
2025-08-27	49.650	50.100	49.550	49.950	47.181	4,735
2025-08-26	49.550	49.650	49.350	49.600	46.851	5,892
2025-08-25	49.950	49.950	49.500	49.500	46.756	2,456
2025-08-22	49.550	49.900	49.350	49.900	47.134	2,175
2025-08-21	49.450	49.600	49.400	49.500	46.756	3,556
2025-08-20	49.500	49.600	49.350	49.600	46.851	4,354
2025-08-19	49.500	49.750	49.350	49.500	46.756	11,946
2025-08-18	49.500	49.700	49.250	49.550	46.804	10,618
2025-08-15	49.350	49.700	49.250	49.500	46.756	5,413

← NewerPage 5 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.