Ascential PLC (A040.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:31PM 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 |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | - |
| 27 Jun 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | - |
| 26 Jun 2024 | 3.8700 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | - |
| 25 Jun 2024 | 3.8900 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | - |
| 24 Jun 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | - |
| 21 Jun 2024 | 3.8800 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | - |
| 20 Jun 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | - |
| 19 Jun 2024 | 3.9100 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | - |
| 18 Jun 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | - |
| 17 Jun 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 14 Jun 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.8500 | - |
| 13 Jun 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | - |
| 12 Jun 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | - |
| 11 Jun 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | - |
| 10 Jun 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | - |
| 07 Jun 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | - |
| 06 Jun 2024 | 3.7100 | 3.7100 | 3.6700 | 3.7100 | 3.7100 | - |
| 05 Jun 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.7100 | - |
| 04 Jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 03 Jun 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 31 May 2024 | 3.7000 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | - |
| 30 May 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | - |
| 29 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 28 May 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 27 May 2024 | 3.8575 | 3.8575 | 3.8575 | 3.8575 | 3.8575 | - |
| 24 May 2024 | 3.7610 | 3.8680 | 3.7610 | 3.8680 | 3.8680 | - |
| 23 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
| 22 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
| 21 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
| 20 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
| 20 May 2024 | 2.1862 Dividend | |||||
| 20 May 2024 | 10:17 Stock split | |||||
| 17 May 2024 | 6.1200 | 6.1540 | 6.0860 | 6.1540 | 3.9678 | - |
| 16 May 2024 | 6.0180 | 6.1540 | 6.0180 | 6.1540 | 3.9678 | - |
| 15 May 2024 | 5.9500 | 6.0520 | 5.8480 | 6.0180 | 3.8801 | - |
| 14 May 2024 | 5.9160 | 5.9500 | 5.9160 | 5.9160 | 3.8143 | - |
| 13 May 2024 | 5.9160 | 5.9500 | 5.8820 | 5.9500 | 3.8363 | - |
| 10 May 2024 | 5.9500 | 5.9500 | 5.9160 | 5.9500 | 3.8363 | - |
| 09 May 2024 | 5.9160 | 5.9500 | 5.8480 | 5.9500 | 3.8363 | - |
| 08 May 2024 | 6.0180 | 6.0180 | 5.9160 | 5.9160 | 3.8143 | - |
| 07 May 2024 | 5.9840 | 6.0520 | 5.9840 | 6.0180 | 3.8801 | - |
| 06 May 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
| 03 May 2024 | 5.9500 | 6.0180 | 5.9500 | 5.9840 | 3.8582 | - |
| 02 May 2024 | 5.9500 | 6.0180 | 5.8820 | 5.9840 | 3.8582 | - |
| 30 Apr 2024 | 6.0180 | 6.0180 | 5.9840 | 6.0180 | 3.8801 | - |
| 29 Apr 2024 | 5.9840 | 6.0180 | 5.9840 | 6.0180 | 3.8801 | - |
| 26 Apr 2024 | 5.9160 | 5.9500 | 5.9160 | 5.9500 | 3.8363 | - |
| 25 Apr 2024 | 5.9500 | 5.9500 | 5.9160 | 5.9160 | 3.8143 | - |
| 24 Apr 2024 | 5.9500 | 5.9840 | 5.9500 | 5.9500 | 3.8363 | - |
| 23 Apr 2024 | 5.9160 | 5.9500 | 5.8820 | 5.9500 | 3.8363 | - |
| 22 Apr 2024 | 5.9160 | 5.9500 | 5.9160 | 5.9160 | 3.8143 | - |
| 19 Apr 2024 | 5.9500 | 5.9500 | 5.9160 | 5.9500 | 3.8363 | - |
| 18 Apr 2024 | 5.9840 | 5.9840 | 5.9160 | 5.9500 | 3.8363 | - |
| 17 Apr 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
| 16 Apr 2024 | 6.0180 | 6.0180 | 5.9840 | 5.9840 | 3.8582 | - |
| 15 Apr 2024 | 6.0520 | 6.0520 | 5.9840 | 5.9840 | 3.8582 | - |
| 12 Apr 2024 | 6.0520 | 6.0520 | 6.0520 | 6.0520 | 3.9020 | - |
| 11 Apr 2024 | 6.0520 | 6.0520 | 5.9840 | 6.0520 | 3.9020 | - |
| 10 Apr 2024 | 6.0520 | 6.0860 | 6.0520 | 6.0520 | 3.9020 | - |
| 09 Apr 2024 | 6.0180 | 6.0520 | 5.9840 | 6.0520 | 3.9020 | - |
| 08 Apr 2024 | 5.9840 | 6.0180 | 5.9840 | 6.0180 | 3.8801 | - |
| 05 Apr 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
| 04 Apr 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
| 03 Apr 2024 | 5.8140 | 5.8140 | 5.7800 | 5.7800 | 3.7267 | - |
| 02 Apr 2024 | 5.8140 | 5.8140 | 5.8140 | 5.8140 | 3.7486 | - |
| 28 Mar 2024 | 5.7970 | 5.8650 | 5.7970 | 5.8310 | 3.7595 | - |
| 27 Mar 2024 | 5.8820 | 5.8820 | 5.7800 | 5.7800 | 3.7267 | - |
| 26 Mar 2024 | 5.8820 | 5.9330 | 5.8820 | 5.8820 | 3.7924 | - |
| 25 Mar 2024 | 5.9160 | 5.9160 | 5.8820 | 5.8990 | 3.8034 | - |
| 22 Mar 2024 | 5.9500 | 5.9670 | 5.8480 | 5.9670 | 3.8472 | - |
| 21 Mar 2024 | 5.7460 | 5.9500 | 5.7460 | 5.8650 | 3.7815 | - |
| 20 Mar 2024 | 5.7630 | 5.7800 | 5.7290 | 5.7290 | 3.6938 | - |
| 19 Mar 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7800 | 3.7267 | - |
| 18 Mar 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7460 | 3.7047 | - |
| 15 Mar 2024 | 5.7630 | 5.7800 | 5.7460 | 5.7460 | 3.7047 | - |
| 14 Mar 2024 | 5.7290 | 5.7970 | 5.6950 | 5.7630 | 3.7157 | - |
| 13 Mar 2024 | 5.7460 | 5.7460 | 5.7290 | 5.7290 | 3.6938 | - |
| 12 Mar 2024 | 5.7460 | 5.7630 | 5.7460 | 5.7460 | 3.7047 | - |
| 11 Mar 2024 | 5.7800 | 5.7800 | 5.7460 | 5.7630 | 3.7157 | - |
| 08 Mar 2024 | 5.7630 | 5.7800 | 5.7630 | 5.7630 | 3.7157 | - |
| 07 Mar 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7630 | 3.7157 | - |
| 06 Mar 2024 | 5.7120 | 5.7630 | 5.7120 | 5.7630 | 3.7157 | - |
| 05 Mar 2024 | 5.7290 | 5.7460 | 5.6610 | 5.6610 | 3.6499 | - |
| 04 Mar 2024 | 5.7460 | 5.7460 | 5.7120 | 5.7290 | 3.6938 | - |
| 01 Mar 2024 | 5.7120 | 5.7460 | 5.7120 | 5.7120 | 3.6828 | - |
| 29 Feb 2024 | 5.7460 | 5.7460 | 5.7120 | 5.7120 | 3.6828 | - |
| 28 Feb 2024 | 5.7970 | 5.7970 | 5.7460 | 5.7460 | 3.7047 | - |
| 27 Feb 2024 | 5.7630 | 5.7800 | 5.7630 | 5.7630 | 3.7157 | - |
| 26 Feb 2024 | 5.7800 | 5.7800 | 5.7630 | 5.7630 | 3.7157 | - |
| 23 Feb 2024 | 5.7630 | 5.7970 | 5.7460 | 5.7800 | 3.7267 | - |
| 22 Feb 2024 | 5.6950 | 5.7460 | 5.6950 | 5.7460 | 3.7047 | - |
| 21 Feb 2024 | 5.7460 | 5.7460 | 5.6950 | 5.6950 | 3.6719 | - |
| 20 Feb 2024 | 5.7800 | 5.7800 | 5.7290 | 5.7290 | 3.6938 | - |
| 19 Feb 2024 | 5.7800 | 5.7800 | 5.7460 | 5.7800 | 3.7267 | - |
| 16 Feb 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7800 | 3.7267 | - |
| 15 Feb 2024 | 5.7630 | 5.7630 | 5.7290 | 5.7460 | 3.7047 | - |
| 14 Feb 2024 | 5.7630 | 5.8140 | 5.7630 | 5.7630 | 3.7157 | - |
| 13 Feb 2024 | 5.8480 | 5.8480 | 5.7630 | 5.7630 | 3.7157 | - |
| 12 Feb 2024 | 5.7800 | 5.8650 | 5.7800 | 5.8480 | 3.7705 | - |
| 09 Feb 2024 | 5.7630 | 5.7800 | 5.7290 | 5.7630 | 3.7157 | - |
| *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.