Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Ascencio SA (ZYY.F)

Compare
44.25
+0.35
+(0.80%)
As of 8:03:35 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202544.2544.2544.2544.2544.25683
Mar 12, 202543.9043.9043.9043.9043.90-
Mar 11, 202544.3544.3544.3544.3544.35-
Mar 10, 202544.6044.6044.6044.6044.60-
Mar 7, 202543.9543.9543.9543.9543.95-
Mar 6, 202543.8043.8043.8043.8043.80-
Mar 5, 202544.3544.3544.3544.3544.35-
Mar 4, 202544.0044.0044.0044.0044.00-
Mar 3, 202543.9543.9543.9543.9543.95-
Feb 28, 202544.1044.1044.1044.1044.10-
Feb 27, 202544.3044.3044.3044.3044.30-
Feb 26, 202544.1544.1544.1544.1544.15-
Feb 25, 202544.4544.4544.4544.4544.45-
Feb 24, 202544.2044.2044.2044.2044.20-
Feb 21, 202544.2044.2044.2044.2044.20-
Feb 20, 202544.0544.0544.0544.0544.05-
Feb 19, 202543.9043.9043.9043.9043.90-
Feb 18, 202543.8543.8543.8543.8543.85-
Feb 17, 202543.7043.7043.7043.7043.70-
Feb 14, 202543.9543.9543.9543.9543.95-
Feb 13, 202544.1544.1544.1544.1544.15-
Feb 12, 202544.2044.2044.2044.2044.20-
Feb 11, 202544.8044.8044.8044.8044.80-
Feb 10, 202544.2045.3044.2045.3045.30683
Feb 7, 202544.8544.8544.8544.8544.85-
Feb 6, 2025 4.30 Dividend
Feb 6, 202545.0045.4045.0045.4045.4083
Feb 5, 202547.6048.6547.6048.6544.3516
Feb 4, 202547.7547.7547.7547.7543.53-
Feb 3, 202546.7048.4046.7048.4044.12513
Jan 31, 202546.9048.2546.9048.2543.9925
Jan 30, 202546.8046.8046.8046.8042.66-
Jan 29, 202547.4547.4547.4547.4543.26-
Jan 28, 202547.0047.0047.0047.0042.85-
Jan 27, 202545.8045.8045.8045.8041.75-
Jan 24, 202546.8047.0546.8047.0542.8977
Jan 23, 202546.4546.4546.4546.4542.34-
Jan 22, 202546.2546.2546.2546.2542.16-
Jan 21, 202546.3546.3546.3546.3542.25-
Jan 20, 202546.0546.0546.0546.0541.98-
Jan 17, 202545.9546.7045.9546.7042.57187
Jan 16, 202546.2546.2546.2546.2542.16-
Jan 15, 202546.1046.1046.1046.1042.03-
Jan 14, 202546.0546.0546.0546.0541.98-
Jan 13, 202545.6545.6545.6545.6541.62-
Jan 10, 202546.1546.7046.1546.7042.5723
Jan 9, 202546.3546.3546.3546.3542.25-
Jan 8, 202546.6546.6546.6546.6542.53-
Jan 7, 202547.2047.2047.2047.2043.03-
Jan 6, 202548.0548.6548.0548.6544.3544
Jan 3, 202547.3047.3047.3047.3043.12-
Jan 2, 202546.9046.9046.9046.9042.75-
Dec 30, 202446.7046.7046.7046.7042.57-
Dec 27, 202446.8046.8046.8046.8042.66-
Dec 23, 202445.5045.5045.5045.5041.48-
Dec 20, 202445.7046.0045.7046.0041.9330
Dec 19, 202445.5545.5545.5545.5541.52-
Dec 18, 202446.0546.0546.0546.0541.98-
Dec 17, 202446.1047.0546.1047.0542.8963
Dec 16, 202446.4046.4046.4046.4042.30-
Dec 13, 202446.5546.5546.5546.5542.44-
Dec 12, 202446.1047.3046.1047.3043.1230
Dec 11, 202446.4546.4546.4546.4542.34-
Dec 10, 202446.3046.3046.3046.3042.21-
Dec 9, 202446.0046.0046.0046.0041.93-
Dec 6, 202445.8045.8045.8045.8041.75-
Dec 5, 202446.5546.5546.5546.5542.44-
Dec 4, 202446.3046.3046.3046.3042.21-
Dec 3, 202446.2046.2046.2046.2042.12-
Dec 2, 202446.8046.8046.8046.8042.66-
Nov 29, 202445.4545.4545.4545.4541.43-
Nov 28, 202445.5545.5545.5545.5541.52-
Nov 27, 202444.5544.5544.5544.5540.61-
Nov 26, 202444.6545.4044.6545.4041.394
Nov 25, 202445.9045.9045.9045.9041.84-
Nov 22, 202444.6044.6044.6044.6040.66-
Nov 21, 202444.9044.9044.9044.9040.93-
Nov 20, 202445.3045.3045.3045.3041.30-
Nov 19, 202445.5045.5045.5045.5041.48-
Nov 18, 202445.3045.3045.3045.3041.30-
Nov 15, 202445.2545.2545.2545.2541.25-
Nov 14, 202444.8544.8544.8544.8540.89-
Nov 13, 202445.0045.0045.0045.0041.02-
Nov 12, 202445.7045.7045.7045.7041.66-
Nov 11, 202445.7045.7045.7045.7041.66-
Nov 8, 202445.6045.6045.6045.6041.57-
Nov 7, 202444.5044.5044.5044.5040.57-
Nov 6, 202445.2045.2045.2045.2041.20-
Nov 5, 202445.2545.2545.2545.2541.25-
Nov 4, 202445.7045.7045.7045.7041.66-
Nov 1, 202445.6045.6045.6045.6041.57-
Oct 31, 202446.3046.3046.3046.3042.21-
Oct 30, 202446.2046.2046.2046.2042.12-
Oct 29, 202446.5546.5546.5546.5542.44-
Oct 28, 202446.5546.5546.5546.5542.44-
Oct 25, 202446.2047.4046.2047.4043.2112
Oct 24, 202446.3546.3546.3546.3542.25-
Oct 23, 202445.9545.9545.9545.9541.89-
Oct 22, 202446.0546.0546.0546.0541.98-
Oct 21, 202447.0547.0547.0547.0542.89-
Oct 18, 202447.5547.5547.5547.5543.35-
Oct 17, 202447.5047.5047.5047.5043.30-
Oct 16, 202447.5547.5547.5547.5543.35-
Oct 15, 202447.1547.1547.1547.1542.98-
Oct 14, 202447.3047.3047.3047.3043.12-
Oct 11, 202447.4047.4047.4047.4043.21-
Oct 10, 202447.3547.3547.3547.3543.16-
Oct 9, 202446.9546.9546.9546.9542.80-
Oct 8, 202447.5047.5047.5047.5043.30-
Oct 7, 202447.6547.6547.6547.6543.44-
Oct 4, 202447.5547.5547.5547.5543.35-
Oct 3, 202447.8547.8547.8547.8543.62-
Oct 2, 202448.4048.4048.4048.4044.12-
Oct 1, 202448.1048.1048.1048.1043.85-
Sep 30, 202448.1548.1548.1548.1543.89-
Sep 27, 202448.1548.1548.1548.1543.89-
Sep 26, 202448.2048.2048.2048.2043.94-
Sep 25, 202447.5547.5547.5547.5543.35-
Sep 24, 202448.2048.2048.2048.2043.94-
Sep 23, 202448.0548.0548.0548.0543.80-
Sep 20, 202448.0048.0048.0048.0043.76-
Sep 19, 202448.4548.4548.4548.4544.17-
Sep 18, 202448.4548.4548.4548.4544.17-
Sep 17, 202449.1549.1549.1549.1544.81-
Sep 16, 202449.0549.0549.0549.0544.71-
Sep 13, 202449.0549.5549.0549.5545.17106
Sep 12, 202448.8048.8048.8048.8044.49-
Sep 11, 202448.4548.4548.4548.4544.17-
Sep 10, 202448.5048.5048.5048.5044.21-
Sep 9, 202447.7547.7547.7547.7543.53-
Sep 6, 202448.0048.0048.0048.0043.76-
Sep 5, 202447.8047.8047.8047.8043.58-
Sep 4, 202447.3547.3547.3547.3543.16-
Sep 3, 202447.4047.4047.4047.4043.21-
Sep 2, 202447.1047.1047.1047.1042.94-
Aug 30, 202446.9547.8046.9547.8043.583
Aug 29, 202447.3547.3547.3547.3543.16-
Aug 28, 202447.3047.3047.3047.3043.12-
Aug 27, 202447.4047.4047.4047.4043.21-
Aug 26, 202447.3047.3047.3047.3043.12-
Aug 23, 202447.3047.3047.3047.3043.12-
Aug 22, 202447.3548.2547.3548.2543.9987
Aug 21, 202447.3547.3547.3547.3543.16-
Aug 20, 202447.3547.3547.3547.3543.16-
Aug 19, 202447.0047.0047.0047.0042.85-
Aug 16, 202446.9546.9546.9546.9542.80-
Aug 15, 202447.0547.0547.0547.0542.89-
Aug 14, 202446.9546.9546.9546.9542.80-
Aug 13, 202446.6546.6546.6546.6542.53-
Aug 12, 202446.7046.7046.7046.7042.57-
Aug 9, 202446.5046.5046.5046.5042.39-
Aug 8, 202446.7546.7546.7546.7542.62-
Aug 7, 202445.8547.1045.8547.1042.9415
Aug 6, 202445.2545.2545.2545.2541.25-
Aug 5, 202444.5044.5044.3544.3540.43300
Aug 2, 202444.6044.6044.6044.6040.66-
Aug 1, 202445.2045.2045.2045.2041.20-
Jul 31, 202445.3545.3545.3545.3541.34-
Jul 30, 202445.5545.5545.5545.5541.52-
Jul 29, 202445.2545.2545.2545.2541.25-
Jul 26, 202444.9544.9544.9544.9540.98-
Jul 25, 202445.1545.1545.1545.1541.16-
Jul 24, 202445.9045.9045.9045.9041.84-
Jul 23, 202446.1546.1546.1546.1542.07-
Jul 22, 202446.3046.3046.3046.3042.21-
Jul 19, 202446.8546.8546.8546.8542.71-
Jul 18, 202446.4046.4046.4046.4042.30-
Jul 17, 202445.8545.8545.8545.8541.80-
Jul 16, 202445.8545.8545.8545.8541.80-
Jul 15, 202445.6045.6045.6045.6041.57-
Jul 12, 202446.3046.3046.3046.3042.21-
Jul 11, 202445.4045.4045.4045.4041.39-
Jul 10, 202445.3545.3545.3545.3541.34-
Jul 9, 202445.5046.3545.5046.3542.25163
Jul 8, 202445.7045.7045.7045.7041.66-
Jul 5, 202445.2545.2545.2545.2541.25-
Jul 4, 202445.3545.3545.3545.3541.34-
Jul 3, 202445.2045.2045.2045.2041.20-
Jul 2, 202444.7044.7044.7044.7040.75-
Jul 1, 202444.5044.5044.5044.5040.57-
Jun 28, 202444.9044.9044.9044.9040.93-
Jun 27, 202444.0044.0044.0044.0040.11-
Jun 26, 202444.6044.6044.6044.6040.66-
Jun 25, 202445.3545.3545.3545.3541.34-
Jun 24, 202444.8044.8044.8044.8040.84-
Jun 21, 202445.2545.2545.2545.2541.25-
Jun 20, 202445.1545.1545.1545.1541.16-
Jun 19, 202445.4045.4045.4045.4041.39-
Jun 18, 202445.5045.5045.5045.5041.48-
Jun 17, 202446.0046.0046.0046.0041.9375
Jun 14, 202446.5046.5046.5046.5042.39-
Jun 13, 202447.2547.2547.2547.2543.07-
Jun 12, 202446.1046.1046.1046.1042.03-
Jun 11, 202447.3547.3547.3547.3543.16-
Jun 10, 202447.0547.0547.0547.0542.89-
Jun 7, 202448.0048.0048.0048.0043.76-
Jun 6, 202448.3048.3048.3048.3044.03-
Jun 5, 202448.5048.5048.5048.5044.21-
Jun 4, 202448.4048.4048.4048.4044.12-
Jun 3, 202448.6048.9548.6048.9544.6270
May 31, 202448.4548.4548.4548.4544.17-
May 30, 202447.6047.6047.6047.6043.39-
May 29, 202448.3048.3048.3048.3044.03-
May 28, 202448.2048.2048.2048.2043.94-
May 27, 202448.0548.0548.0548.0543.80-
May 24, 202447.7047.7047.7047.7043.48-
May 23, 202448.2048.2048.2048.2043.94-
May 22, 202447.8047.8047.8047.8043.58-
May 21, 202447.7047.7047.7047.7043.48-
May 20, 202447.9547.9547.9547.9543.71-
May 17, 202447.9547.9547.9547.9543.71-
May 16, 202447.6547.6547.6547.6543.44-
May 15, 202447.3047.3047.3047.3043.12-
May 14, 202447.5047.5047.5047.5043.30-
May 13, 202447.9047.9047.9047.9043.67-
May 10, 202447.8047.8047.8047.8043.58-
May 9, 202447.4047.4047.4047.4043.21-
May 8, 202447.8047.8047.8047.8043.58-
May 7, 202448.1048.1048.0548.0543.80300
May 6, 202448.2048.2048.2048.2043.94-
May 3, 202448.4048.4048.4048.4044.12-
May 2, 202448.0048.0048.0048.0043.76-
Apr 30, 202448.1048.1048.1048.1043.85-
Apr 29, 202448.1048.1048.1048.1043.85-
Apr 26, 202447.6547.6547.6547.6543.44-
Apr 25, 202447.6547.6547.6547.6543.44-
Apr 24, 202448.4548.4548.4548.4544.17-
Apr 23, 202448.5548.5548.5548.5544.26-
Apr 22, 202447.8047.8047.8047.8043.58-
Apr 19, 202447.0547.0547.0547.0542.89-
Apr 18, 202447.1047.1047.1047.1042.94-
Apr 17, 202446.1046.1046.1046.1042.03-
Apr 16, 202446.7046.7046.7046.7042.57-
Apr 15, 202446.7046.7046.7046.7042.57-
Apr 12, 202446.7546.7546.7546.7542.62-
Apr 11, 202445.9545.9545.9545.9541.89-
Apr 10, 202446.3546.3546.3546.3542.25-
Apr 9, 202446.1046.1046.1046.1042.03-
Apr 8, 202446.2046.2046.2046.2042.12-
Apr 5, 202446.0546.0546.0546.0541.98-
Apr 4, 202445.6545.6545.6545.6541.62-
Apr 3, 202446.3546.3546.3546.3542.25-
Apr 2, 202447.0047.0047.0047.0042.85-
Mar 28, 202446.5546.5546.5546.5542.44-
Mar 27, 202446.1046.1046.1046.1042.03-
Mar 26, 202444.6044.6044.6044.6040.66-
Mar 25, 202445.0045.2545.0045.2541.25150
Mar 22, 202444.4044.4044.4044.4040.48-
Mar 21, 202444.0544.0544.0544.0540.16-
Mar 20, 202444.3544.3544.3544.3540.43-
Mar 19, 202444.4044.4044.4044.4040.48-
Mar 18, 202445.3045.7545.3045.7541.7150
Mar 15, 202445.2545.2545.2545.2541.25-
Mar 14, 202445.4545.4545.4545.4541.43-
Mar 13, 202445.2045.2045.2045.2041.20-