Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	44.950	45.100	44.400	44.500	42.034	4,640
2025-02-24	44.700	45.300	44.550	44.900	42.411	9,807
2025-02-21	44.750	44.900	44.350	44.550	42.081	7,210
2025-02-20	44.700	45.050	44.500	44.550	42.081	5,415
2025-02-19	44.150	44.650	44.100	44.500	42.034	6,512
2025-02-18	44.250	44.600	44.100	44.150	41.703	8,512
2025-02-17	44.200	44.550	44.100	44.350	41.892	5,069
2025-02-14	44.450	44.500	44.000	44.050	41.608	6,905
2025-02-13	44.550	44.650	44.250	44.400	41.939	6,900
2025-02-12	44.700	45.100	44.450	44.450	41.986	8,540
2025-02-11	45.200	45.200	44.500	44.550	42.081	9,522
2025-02-10	44.800	45.350	44.800	45.200	42.695	7,518
2025-02-07	45.450	45.500	44.500	44.500	42.034	9,330
2025-02-06	45.200	45.900	44.650	45.300	42.789	18,099
2025-02-05	48.150	48.700	48.150	48.400	42.874	22,081
2025-02-04	48.250	48.250	47.450	48.000	42.520	10,144
2025-02-03	48.050	48.250	47.300	48.150	42.653	10,450
2025-01-31	47.250	48.200	47.250	48.050	42.564	18,403
2025-01-30	47.100	47.500	47.050	47.250	41.856	12,382
2025-01-29	47.950	48.100	47.100	47.100	41.723	8,737
2025-01-28	47.500	48.000	47.100	47.650	42.210	5,822
2025-01-27	46.800	47.600	46.650	47.350	41.944	6,671
2025-01-24	47.450	47.700	46.500	46.750	41.413	10,399
2025-01-23	46.900	47.350	46.850	47.100	41.723	3,278
2025-01-22	46.600	47.000	46.500	46.750	41.413	5,100
2025-01-21	46.800	46.950	46.500	46.600	41.280	3,173
2025-01-20	46.500	47.150	46.500	46.800	41.457	3,264
2025-01-17	46.500	46.600	46.150	46.350	41.058	5,185
2025-01-16	46.550	46.650	46.200	46.300	41.014	3,143
2025-01-15	47.000	47.000	46.450	46.550	41.235	4,425
2025-01-14	46.700	47.150	46.400	46.550	41.235	8,645
2025-01-13	46.400	46.450	46.150	46.250	40.970	4,587
2025-01-10	46.500	46.600	46.200	46.200	40.925	5,117
2025-01-09	46.800	47.000	46.050	46.550	41.235	7,952
2025-01-08	47.250	47.700	46.700	46.800	41.457	8,635
2025-01-07	48.100	48.350	47.150	47.200	41.811	5,850
2025-01-06	48.300	48.700	47.700	47.700	42.254	4,636
2025-01-03	47.900	48.450	47.650	48.250	42.741	12,487
2025-01-02	47.500	48.000	47.050	47.750	42.298	15,481
2024-12-31	47.800	47.800	47.250	47.250	41.856	5,756
2024-12-30	47.250	47.500	47.000	47.200	41.811	2,844
2024-12-27	47.100	47.700	47.100	47.100	41.723	2,938
2024-12-24	47.150	47.550	47.050	47.500	42.077	4,385
2024-12-23	46.450	47.050	46.200	46.950	41.590	6,130
2024-12-20	46.250	46.500	46.050	46.050	40.793	12,322
2024-12-19	46.500	46.500	46.000	46.200	40.925	5,207
2024-12-18	46.750	46.900	46.400	46.550	41.235	2,915
2024-12-17	46.750	46.900	46.400	46.400	41.103	4,916
2024-12-16	47.200	47.200	46.450	46.550	41.235	4,964
2024-12-13	47.150	47.450	46.800	47.000	41.634	4,862
2024-12-12	46.950	47.200	46.800	47.150	41.767	2,637
2024-12-11	47.350	47.500	46.650	46.650	41.324	6,957
2024-12-10	47.150	47.350	46.650	47.050	41.678	4,752
2024-12-09	46.750	47.150	46.650	47.000	41.634	6,428
2024-12-06	47.000	47.000	46.400	46.650	41.324	7,903
2024-12-05	47.400	47.500	46.400	46.500	41.191	8,014
2024-12-04	46.850	47.250	46.500	47.200	41.811	2,923
2024-12-03	46.950	47.050	46.400	46.900	41.545	4,284
2024-12-02	47.600	47.650	46.450	46.700	41.368	5,015
2024-11-29	46.500	47.700	46.500	47.650	42.210	6,047

← NewerPage 8 of 22 · 1,284 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.