Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	50.300	50.500	49.300	49.500	46.756	7,083
2025-08-13	50.500	50.500	50.200	50.300	47.512	2,698
2025-08-12	50.700	50.800	50.200	50.500	47.701	4,888
2025-08-11	50.300	50.800	50.300	50.500	47.701	7,652
2025-08-08	49.750	50.100	49.750	50.100	47.323	2,931
2025-08-07	49.500	50.100	49.500	50.100	47.323	11,075
2025-08-06	49.500	49.600	49.400	49.600	46.851	3,539
2025-08-05	49.700	49.800	49.200	49.300	46.567	6,011
2025-08-04	49.500	49.650	49.400	49.650	46.898	3,133
2025-08-01	49.000	49.400	49.000	49.400	46.662	4,330
2025-07-31	49.500	49.650	49.300	49.500	46.756	5,830
2025-07-30	49.000	49.600	49.000	49.500	46.756	5,640
2025-07-29	49.000	49.200	49.000	49.150	46.426	1,434
2025-07-28	49.050	49.300	48.850	48.950	46.237	3,802
2025-07-25	49.100	49.200	48.950	49.000	46.284	2,634
2025-07-24	49.500	49.500	49.100	49.100	46.379	3,054
2025-07-23	49.550	49.600	49.300	49.300	46.567	3,254
2025-07-22	49.600	49.600	49.400	49.500	46.756	4,383
2025-07-21	49.500	49.800	49.500	49.600	46.851	5,354
2025-07-18	49.750	49.750	49.050	49.500	46.756	4,837
2025-07-17	49.500	50.000	49.500	49.500	46.756	2,498
2025-07-16	49.800	49.900	49.550	49.550	46.804	2,728
2025-07-15	49.600	49.900	49.600	49.900	47.134	2,294
2025-07-14	49.250	49.950	49.200	49.600	46.851	5,331
2025-07-11	49.150	49.600	49.150	49.300	46.567	3,084
2025-07-10	48.900	49.800	48.800	49.550	46.804	14,746
2025-07-09	48.700	49.300	48.500	48.900	46.190	5,031
2025-07-08	48.750	49.300	48.450	48.650	45.954	8,737
2025-07-07	48.100	48.700	48.100	48.650	45.954	5,793
2025-07-04	48.000	48.250	47.750	48.100	45.434	5,111
2025-07-03	47.800	48.150	47.800	47.850	45.198	5,407
2025-07-02	48.400	48.500	47.800	47.950	45.292	8,915
2025-07-01	48.000	48.650	48.000	48.400	45.717	4,917
2025-06-30	48.250	48.400	47.950	48.150	45.481	8,851
2025-06-27	48.950	48.950	47.900	48.050	45.387	12,499
2025-06-26	48.900	49.050	48.600	48.800	46.095	3,788
2025-06-25	49.500	49.500	48.750	48.800	46.095	5,138
2025-06-24	49.600	49.600	49.100	49.400	46.662	3,828
2025-06-23	49.300	49.450	48.950	49.450	46.709	4,943
2025-06-20	49.400	50.000	48.950	48.950	46.237	25,047
2025-06-19	49.350	49.400	49.000	49.300	46.567	6,026
2025-06-18	49.650	49.650	49.000	49.450	46.709	4,463
2025-06-17	49.400	49.450	49.050	49.300	46.567	5,153
2025-06-16	48.650	49.550	48.650	49.250	46.520	4,213
2025-06-13	49.300	49.350	48.650	48.650	45.954	3,347
2025-06-12	49.400	49.750	49.250	49.600	46.851	3,960
2025-06-11	50.000	50.200	49.300	49.400	46.662	6,737
2025-06-10	50.000	50.300	49.750	49.800	47.040	5,728
2025-06-09	49.350	49.950	49.300	49.950	47.181	8,422
2025-06-06	48.850	49.450	48.750	49.250	46.520	9,810
2025-06-05	48.550	49.050	48.550	48.800	46.095	2,133
2025-06-04	49.200	49.200	48.550	48.550	45.859	3,143
2025-06-03	48.900	49.200	48.650	49.000	46.284	3,981
2025-06-02	49.150	49.150	48.500	48.800	46.095	3,847
2025-05-30	48.900	49.150	48.850	48.850	46.142	4,033
2025-05-29	48.500	48.850	48.500	48.850	46.142	5,463
2025-05-28	48.200	48.650	48.200	48.650	45.954	4,925
2025-05-27	48.200	48.500	47.850	48.300	45.623	8,025
2025-05-26	47.750	48.000	47.350	48.000	45.340	8,158
2025-05-23	47.450	47.450	46.700	47.000	44.395	5,936

← NewerPage 6 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.