Ascendis Pharma A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.000	25.450	24.990	25.400	25.400	16,851
2023-04-20	27.840	27.900	27.840	27.900	27.900	8
2023-04-18	26.650	26.650	26.650	26.650	26.650	1,000
2023-04-17	27.450	27.470	26.700	26.700	26.700	3,050
2023-04-14	26.850	26.850	26.450	26.450	26.450	1,002
2023-04-13	27.900	27.900	27.900	27.900	27.900	1
2023-04-12	26.800	27.750	26.780	27.750	27.750	2,127
2023-04-05	23.750	23.750	23.750	23.750	23.750	2
2023-04-04	22.960	23.500	22.960	23.500	23.500	7
2023-04-03	22.450	24.990	22.320	24.600	24.600	3,142
2023-03-27	37.800	37.870	37.800	37.870	37.870	9,000
2023-03-24	36.800	36.900	36.600	36.600	36.600	6,010
2023-03-14	38.000	38.000	38.000	38.000	38.000	1
2023-03-08	37.760	37.760	36.960	36.960	36.960	2
2023-02-16	38.400	38.400	38.400	38.400	38.400	1
2023-02-08	40.480	40.480	40.480	40.480	40.480	1
2022-11-18	39.780	39.780	39.780	39.780	39.780	2
2022-11-16	38.780	39.780	38.780	39.780	39.780	1,048
2022-11-14	38.790	38.790	38.790	38.790	38.790	2
2022-11-11	38.700	38.700	38.700	38.700	38.700	1
2022-11-04	40.240	40.240	40.240	40.240	40.240	1
2022-10-31	37.520	39.840	37.520	39.840	39.840	59
2022-10-25	37.520	37.520	37.520	37.520	37.520	3
2022-10-24	37.520	37.520	37.520	37.520	37.520	1
2022-10-21	38.640	38.640	37.520	37.520	37.520	2
2022-10-17	38.640	38.640	38.640	38.640	38.640	3
2022-10-14	38.100	38.100	38.100	38.100	38.100	200
2022-10-07	40.000	40.100	40.000	40.100	40.100	4,728
2022-10-06	38.900	39.920	38.900	39.920	39.920	4,730
2022-09-23	35.350	35.350	35.350	35.350	35.350	1
2022-09-22	34.930	34.930	34.930	34.930	34.930	29
2022-09-14	34.930	34.930	34.930	34.930	34.930	1
2022-09-13	35.350	35.350	35.350	35.350	35.350	21
2022-08-31	31.160	31.160	31.160	31.160	31.160	1,127
2022-08-29	29.820	29.820	29.820	29.820	29.820	3
2022-08-25	32.820	32.820	31.920	32.280	32.280	3
2022-08-22	34.560	34.560	34.560	34.560	34.560	29
2022-08-16	34.630	34.630	34.440	34.560	34.560	177
2022-07-26	30.930	30.930	30.930	30.930	30.930	15
2022-07-22	32.370	32.370	32.250	32.250	32.250	16
2022-07-20	32.690	32.690	32.190	32.190	32.190	6
2022-07-13	32.760	32.760	31.740	31.740	31.740	248
2022-07-06	33.480	33.480	33.480	33.480	33.480	50
2022-07-04	32.210	32.210	32.080	32.080	32.080	5
2022-06-23	31.940	31.940	31.740	31.740	31.740	1,648
2022-06-21	29.490	29.680	29.490	29.680	29.680	2
2022-06-17	28.510	28.510	28.510	28.510	28.510	1
2022-06-13	27.540	27.540	27.540	27.540	27.540	2
2022-06-07	28.410	28.410	28.410	28.410	28.410	11
2022-05-31	27.150	27.150	27.150	27.150	27.150	1
2022-05-26	28.220	28.260	28.220	28.260	28.260	251
2022-05-24	29.500	29.500	29.500	29.500	29.500	1
2022-05-18	28.560	28.560	28.560	28.560	28.560	15
2022-05-12	25.000	27.090	22.440	27.090	27.090	34
2022-05-09	27.000	27.000	27.000	27.000	27.000	10
2022-05-06	29.000	29.000	29.000	29.000	29.000	10
2022-05-02	30.000	30.690	30.000	30.690	30.690	11
2022-04-29	31.000	31.000	30.000	30.000	30.000	21
2022-04-28	33.390	33.390	33.390	33.390	33.390	2
2022-04-25	35.110	35.110	35.110	35.110	35.110	2

← NewerPage 9 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.