Ascendis Pharma A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	50.950	50.950	50.950	50.950	50.950	250
2024-02-16	50.150	50.650	50.150	50.650	50.650	22
2024-02-15	49.300	49.300	49.300	49.300	49.300	10
2024-02-14	48.000	48.750	48.000	48.750	48.750	16
2024-02-09	46.750	46.750	46.750	46.750	46.750	10
2024-02-08	46.350	46.350	46.350	46.350	46.350	10
2024-02-07	46.850	46.900	46.850	46.900	46.900	162
2024-02-06	47.400	47.400	47.350	47.350	47.350	762
2024-02-05	46.900	46.900	46.850	46.850	46.850	772
2024-02-02	46.590	46.590	46.590	46.590	46.590	780
2024-02-01	43.400	43.400	43.400	43.400	43.400	130
2024-01-31	42.800	43.110	42.800	43.110	43.110	111
2024-01-30	42.960	42.960	42.960	42.960	42.960	10
2024-01-25	43.560	43.560	43.560	43.560	43.560	10
2024-01-24	44.580	44.580	44.580	44.580	44.580	170
2024-01-23	44.560	44.690	44.560	44.690	44.690	41
2024-01-19	43.600	43.600	43.600	43.600	43.600	1
2024-01-18	43.170	43.170	43.170	43.170	43.170	140
2024-01-17	43.600	43.600	43.600	43.600	43.600	90
2024-01-15	42.130	42.130	42.130	42.130	42.130	1
2023-12-28	41.200	41.200	41.200	41.200	41.200	2
2023-12-26	40.280	40.280	40.280	40.280	40.280	1
2023-12-22	40.480	40.480	40.480	40.480	40.480	5
2023-12-20	40.400	40.400	40.400	40.400	40.400	1
2023-12-19	39.900	39.900	39.900	39.900	39.900	25
2023-12-18	39.900	39.900	39.900	39.900	39.900	5
2023-12-15	40.160	40.160	39.900	39.900	39.900	17
2023-12-05	34.560	34.560	34.560	34.560	34.560	1
2023-11-30	32.340	32.340	32.340	32.340	32.340	1
2023-11-29	30.450	31.200	30.420	31.200	31.200	6
2023-11-27	27.620	30.130	27.620	29.970	29.970	36
2023-11-24	28.600	28.600	28.600	28.600	28.600	6
2023-11-20	31.230	31.230	30.390	30.390	30.390	11
2023-11-13	28.630	28.630	28.630	28.630	28.630	2
2023-11-07	31.240	31.300	31.240	31.300	31.300	4
2023-10-26	29.820	29.820	29.820	29.820	29.820	3
2023-10-25	28.630	28.630	28.630	28.630	28.630	2
2023-10-23	29.230	29.230	28.860	28.860	28.860	1,506
2023-10-18	29.660	29.660	29.660	29.660	29.660	1
2023-10-04	29.660	29.660	29.660	29.660	29.660	4
2023-09-15	33.300	33.300	33.300	33.300	33.300	1
2023-08-29	32.340	32.340	32.340	32.340	32.340	1
2023-08-28	31.120	31.890	31.120	31.890	31.890	7
2023-08-04	31.220	31.220	31.220	31.220	31.220	2
2023-08-03	30.130	30.740	30.130	30.680	30.680	6
2023-08-02	29.180	29.180	29.180	29.180	29.180	1
2023-07-28	29.200	29.200	29.200	29.200	29.200	1
2023-07-24	27.880	27.880	27.880	27.880	27.880	1
2023-07-17	27.790	27.980	27.790	27.980	27.980	40
2023-06-26	27.810	27.810	27.620	27.620	27.620	22
2023-06-20	29.250	29.250	29.250	29.250	29.250	1
2023-06-15	29.090	29.090	29.090	29.090	29.090	1
2023-06-01	29.400	29.400	29.400	29.400	29.400	1
2023-05-31	28.480	29.100	28.480	29.100	29.100	5
2023-05-30	29.540	29.540	29.040	29.040	29.040	3
2023-05-18	29.540	29.600	29.540	29.600	29.600	1,001
2023-05-17	30.350	30.350	29.760	29.760	29.760	11
2023-05-05	31.200	31.200	30.840	30.840	30.840	15
2023-05-03	28.800	28.800	28.800	28.800	28.800	1
2023-05-02	29.470	30.000	29.220	29.220	29.220	1,007

← NewerPage 8 of 10 · 595 trading daysOlder →

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.