Ascential plc (A040.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM 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 |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 1 |
| 27 Jun 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 26 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 25 Jun 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 24 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 21 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 20 Jun 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 19 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 18 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 17 Jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 14 Jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 13 Jun 2024 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 1 |
| 12 Jun 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 11 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 10 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 07 Jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 06 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 05 Jun 2024 | 3.7500 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 2,937 |
| 04 Jun 2024 | 3.7700 | 3.8900 | 3.7700 | 3.8900 | 3.8900 | 20 |
| 03 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 31 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 30 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 29 May 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 1 |
| 28 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 27 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 24 May 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 23 May 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 22 May 2024 | 3.8010 | 3.8120 | 3.8010 | 3.8120 | 3.8120 | 1 |
| 21 May 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 20 May 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 20 May 2024 | 2.1862 Dividend | |||||
| 20 May 2024 | 10:17 Stock split | |||||
| 17 May 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 4.1038 | - |
| 16 May 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
| 15 May 2024 | 6.1540 | 6.4260 | 6.1540 | 6.4260 | 4.1925 | 588 |
| 14 May 2024 | 6.0860 | 6.3240 | 6.0860 | 6.3240 | 4.1260 | 352 |
| 13 May 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
| 10 May 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 09 May 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
| 08 May 2024 | 6.1880 | 6.3240 | 6.1880 | 6.3240 | 4.1260 | 5,000 |
| 07 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 06 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 03 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 02 May 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 30 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 29 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 26 Apr 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
| 25 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 24 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 23 Apr 2024 | 6.0520 | 6.0520 | 6.0520 | 6.0520 | 3.9485 | - |
| 22 Apr 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
| 19 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 18 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 17 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 16 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 15 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
| 12 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
| 11 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
| 10 Apr 2024 | 6.1880 | 6.4600 | 6.1880 | 6.4600 | 4.2147 | 705 |
| 09 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
| 08 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
| 05 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
| 04 Apr 2024 | 5.9840 | 6.3240 | 5.9840 | 6.3240 | 4.1260 | 764 |
| 03 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 3.8820 | - |
| 02 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 3.8820 | - |
| 28 Mar 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 3.8820 | - |
| 27 Mar 2024 | 6.0010 | 6.0010 | 6.0010 | 6.0010 | 3.9152 | - |
| 26 Mar 2024 | 6.0350 | 6.0350 | 6.0350 | 6.0350 | 3.9374 | - |
| 25 Mar 2024 | 6.0690 | 6.0690 | 6.0690 | 6.0690 | 3.9596 | - |
| 22 Mar 2024 | 6.1030 | 6.1030 | 6.1030 | 6.1030 | 3.9818 | - |
| 21 Mar 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
| 20 Mar 2024 | 5.9160 | 5.9330 | 5.9160 | 5.9330 | 3.8709 | - |
| 19 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
| 18 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
| 15 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
| 14 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
| 13 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
| 12 Mar 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
| 11 Mar 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
| 08 Mar 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
| 07 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
| 06 Mar 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
| 05 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
| 04 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
| 01 Mar 2024 | 5.8310 | 5.8310 | 5.8310 | 5.8310 | 3.8043 | - |
| 29 Feb 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
| 28 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
| 27 Feb 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
| 26 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
| 23 Feb 2024 | 5.9670 | 5.9670 | 5.9670 | 5.9670 | 3.8931 | - |
| 22 Feb 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
| 21 Feb 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
| 20 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
| 19 Feb 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
| 16 Feb 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
| 15 Feb 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
| 14 Feb 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.9042 | - |
| 13 Feb 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.9042 | - |
| 12 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
| 09 Feb 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.