Ascendis Pharma A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	34.110	34.110	34.110	34.110	34.110	1
2022-04-18	34.280	34.280	34.280	34.280	34.280	1
2022-04-14	35.680	35.720	35.400	35.400	35.400	448
2022-04-11	34.000	34.000	33.510	33.510	33.510	82
2022-04-05	36.860	36.860	36.860	36.860	36.860	1
2022-04-01	36.860	36.860	36.860	36.860	36.860	669
2022-03-29	37.400	37.400	37.400	37.400	37.400	188
2022-03-28	34.500	34.500	34.500	34.500	34.500	5
2022-03-25	35.880	35.880	35.880	35.880	35.880	1
2022-03-24	38.640	38.640	38.640	38.640	38.640	3
2022-03-21	37.520	37.600	36.690	36.690	36.690	543
2022-03-18	40.320	40.320	40.320	40.320	40.320	1
2022-03-17	40.320	40.320	40.320	40.320	40.320	1,189
2022-03-15	34.360	34.360	34.360	34.360	34.360	1
2022-03-14	33.620	34.360	33.620	34.360	34.360	24
2022-03-11	34.770	34.770	34.500	34.500	34.500	6
2022-03-10	34.580	34.580	34.580	34.580	34.580	607
2022-02-18	39.280	39.280	39.280	39.280	39.280	484
2022-02-17	39.810	39.810	39.810	39.810	39.810	174
2022-02-14	43.380	43.380	43.380	43.380	43.380	1
2022-02-11	43.380	43.380	43.380	43.380	43.380	115
2022-02-10	43.440	43.920	43.440	43.920	43.920	901
2022-02-09	43.440	43.440	43.440	43.440	43.440	115
2022-02-08	43.000	43.000	43.000	43.000	43.000	210
2022-02-04	42.540	42.540	42.540	42.540	42.540	30
2022-02-02	42.440	42.440	42.440	42.440	42.440	1
2022-02-01	43.480	43.480	43.480	43.480	43.480	241
2022-01-28	42.100	42.480	42.000	42.000	42.000	69
2022-01-26	43.510	43.510	42.480	42.480	42.480	236
2022-01-21	40.000	40.240	40.000	40.240	40.240	3
2022-01-19	43.060	43.060	43.060	43.060	43.060	34
2022-01-17	44.650	44.650	44.650	44.650	44.650	1
2022-01-13	49.050	49.050	49.050	49.050	49.050	1
2022-01-12	49.050	49.050	49.050	49.050	49.050	1
2022-01-10	49.050	49.050	49.050	49.050	49.050	1
2022-01-05	49.000	49.000	49.000	49.000	49.000	1
2022-01-03	51.820	51.820	51.820	51.820	51.820	424
2021-12-30	50.500	50.500	50.500	50.500	50.500	400
2021-12-28	50.800	50.800	50.700	50.700	50.700	3
2021-12-21	53.500	53.500	53.500	53.500	53.500	5
2021-12-13	53.500	53.500	53.500	53.500	53.500	4
2021-12-10	52.200	52.550	52.200	52.310	52.310	1,832
2021-12-07	53.610	53.630	53.610	53.630	53.630	1,680
2021-12-03	53.690	53.690	53.250	53.250	53.250	42
2021-12-02	53.520	53.520	53.520	53.520	53.520	2
2021-11-25	55.220	55.680	54.330	54.330	54.330	16
2021-11-23	55.220	55.220	55.220	55.220	55.220	1
2021-11-18	55.220	55.220	55.220	55.220	55.220	30
2021-11-11	57.840	57.840	57.840	57.840	57.840	2
2021-11-08	59.640	59.640	59.640	59.640	59.640	32
2021-11-05	59.640	59.640	59.640	59.640	59.640	1
2021-11-04	61.150	61.150	61.150	61.150	61.150	10
2021-10-29	57.420	57.420	57.420	57.420	57.420	1
2021-10-28	55.800	55.800	55.800	55.800	55.800	2
2021-10-21	55.200	55.200	55.200	55.200	55.200	11
2021-10-20	54.910	54.910	54.910	54.910	54.910	2
2021-10-19	57.400	57.400	57.400	57.400	57.400	750
2021-10-14	60.000	60.540	60.000	60.540	60.540	751

← NewerPage 10 of 10 · 598 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.