Ascential PLC (A04.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9000 | 3.9000 | - |
| 26 Jun 2024 | 3.8900 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | - |
| 25 Jun 2024 | 3.9100 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | - |
| 24 Jun 2024 | 3.8900 | 3.9600 | 3.8900 | 3.9100 | 3.9100 | - |
| 21 Jun 2024 | 3.9000 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | - |
| 20 Jun 2024 | 3.9300 | 3.9800 | 3.9100 | 3.9100 | 3.9100 | - |
| 19 Jun 2024 | 3.9400 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | - |
| 18 Jun 2024 | 3.8900 | 3.9900 | 3.8900 | 3.9300 | 3.9300 | - |
| 17 Jun 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9000 | 3.9000 | - |
| 14 Jun 2024 | 3.8600 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | - |
| 13 Jun 2024 | 3.9000 | 3.9300 | 3.8600 | 3.8600 | 3.8600 | - |
| 12 Jun 2024 | 3.8700 | 3.9700 | 3.8700 | 3.9000 | 3.9000 | - |
| 11 Jun 2024 | 3.9400 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | - |
| 10 Jun 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | - |
| 07 Jun 2024 | 3.7900 | 3.8700 | 3.7900 | 3.8400 | 3.8400 | - |
| 06 Jun 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7900 | 3.7900 | - |
| 05 Jun 2024 | 3.7400 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | - |
| 04 Jun 2024 | 3.7500 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | - |
| 03 Jun 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.8200 | - |
| 31 May 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | - |
| 30 May 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7300 | 3.7300 | - |
| 29 May 2024 | 4.0000 | 4.0000 | 3.6600 | 3.6600 | 3.6600 | 20 |
| 28 May 2024 | 3.9380 | 3.9480 | 3.7985 | 3.7985 | 3.7985 | - |
| 27 May 2024 | 3.9380 | 3.9480 | 3.9380 | 3.9480 | 3.9480 | - |
| 24 May 2024 | 3.8180 | 3.9505 | 3.8180 | 3.9335 | 3.9335 | - |
| 23 May 2024 | 3.7620 | 3.8400 | 3.7620 | 3.8205 | 3.8205 | - |
| 22 May 2024 | 3.7905 | 3.8325 | 3.7620 | 3.7620 | 3.7620 | - |
| 21 May 2024 | 3.9135 | 3.9700 | 3.7990 | 3.7990 | 3.7990 | - |
| 20 May 2024 | 3.9800 | 3.9800 | 3.9035 | 3.9035 | 3.9035 | - |
| 20 May 2024 | 2.1862 Dividend | |||||
| 20 May 2024 | 10:17 Stock split | |||||
| 17 May 2024 | 6.2560 | 6.2900 | 6.2560 | 6.2900 | 4.1038 | - |
| 16 May 2024 | 6.1540 | 6.3240 | 6.1540 | 6.2560 | 4.0816 | - |
| 15 May 2024 | 6.1200 | 6.1880 | 6.1200 | 6.1540 | 4.0151 | - |
| 14 May 2024 | 6.0520 | 6.1200 | 6.0520 | 6.1200 | 3.9929 | - |
| 13 May 2024 | 6.0520 | 6.0860 | 6.0520 | 6.0520 | 3.9485 | - |
| 10 May 2024 | 6.0860 | 6.1200 | 6.0520 | 6.0520 | 3.9485 | - |
| 09 May 2024 | 6.0520 | 6.0860 | 6.0520 | 6.0860 | 3.9707 | - |
| 08 May 2024 | 6.1540 | 6.1540 | 6.0520 | 6.0520 | 3.9485 | - |
| 07 May 2024 | 5.9500 | 6.1880 | 5.9500 | 6.1880 | 4.0373 | - |
| 06 May 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 03 May 2024 | 6.1200 | 6.1880 | 6.0860 | 6.0860 | 3.9707 | - |
| 02 May 2024 | 6.0860 | 6.1880 | 6.0860 | 6.1200 | 3.9929 | - |
| 30 Apr 2024 | 6.1200 | 6.1540 | 6.1200 | 6.1200 | 3.9929 | - |
| 29 Apr 2024 | 6.1200 | 6.1880 | 6.1200 | 6.1200 | 3.9929 | - |
| 26 Apr 2024 | 6.0520 | 6.1200 | 6.0520 | 6.1200 | 3.9929 | - |
| 25 Apr 2024 | 6.0860 | 6.1200 | 6.0520 | 6.0520 | 3.9485 | - |
| 24 Apr 2024 | 6.0860 | 6.1200 | 6.0860 | 6.0860 | 3.9707 | - |
| 23 Apr 2024 | 6.0180 | 6.1200 | 6.0180 | 6.0860 | 3.9707 | - |
| 22 Apr 2024 | 6.0520 | 6.1200 | 6.0180 | 6.0180 | 3.9263 | - |
| 19 Apr 2024 | 6.0860 | 6.0860 | 6.0520 | 6.0520 | 3.9485 | - |
| 18 Apr 2024 | 6.0860 | 6.1540 | 6.0860 | 6.0860 | 3.9707 | - |
| 17 Apr 2024 | 6.1200 | 6.1540 | 6.0860 | 6.0860 | 3.9707 | - |
| 16 Apr 2024 | 6.1200 | 6.1540 | 6.0860 | 6.0860 | 3.9707 | - |
| 15 Apr 2024 | 6.1540 | 6.2220 | 6.1200 | 6.1200 | 3.9929 | - |
| 12 Apr 2024 | 6.1540 | 6.2220 | 6.1540 | 6.1540 | 4.0151 | - |
| 11 Apr 2024 | 6.1540 | 6.1880 | 6.1540 | 6.1540 | 4.0151 | - |
| 10 Apr 2024 | 6.1540 | 6.3920 | 6.1540 | 6.1540 | 4.0151 | - |
| 09 Apr 2024 | 6.1540 | 6.1880 | 6.1540 | 6.1540 | 4.0151 | - |
| 08 Apr 2024 | 6.1200 | 6.1880 | 6.1200 | 6.1540 | 4.0151 | - |
| 05 Apr 2024 | 6.0860 | 6.1540 | 6.0860 | 6.1200 | 3.9929 | - |
| 04 Apr 2024 | 5.9500 | 6.2900 | 5.9500 | 6.0860 | 3.9707 | - |
| 03 Apr 2024 | 5.9160 | 6.0520 | 5.9160 | 5.9500 | 3.8820 | - |
| 02 Apr 2024 | 5.9160 | 6.0180 | 5.9160 | 5.9160 | 3.8598 | - |
| 28 Mar 2024 | 5.9160 | 6.0010 | 5.9160 | 5.9330 | 3.8709 | - |
| 27 Mar 2024 | 5.9670 | 6.0180 | 5.8990 | 5.8990 | 3.8487 | - |
| 26 Mar 2024 | 5.9670 | 6.0860 | 5.9670 | 5.9840 | 3.9042 | - |
| 25 Mar 2024 | 6.0350 | 6.0690 | 5.9670 | 5.9670 | 3.8931 | - |
| 22 Mar 2024 | 6.0690 | 6.1200 | 6.0350 | 6.0350 | 3.9374 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.