Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 384.00 | 384.00 | 384.00 | 384.00 | 376.69 | 0 |
| 2024-08-30 | 384.00 | 386.00 | 384.00 | 384.00 | 376.69 | 6 |
| 2024-08-29 | 386.00 | 386.00 | 384.00 | 384.00 | 376.69 | 3 |
| 2024-08-28 | 384.00 | 384.00 | 384.00 | 384.00 | 376.69 | 0 |
| 2024-08-27 | 384.00 | 384.00 | 384.00 | 384.00 | 376.69 | 0 |
| 2024-08-26 | 380.00 | 386.00 | 380.00 | 384.00 | 376.69 | 31 |
| 2024-08-23 | 378.00 | 378.00 | 378.00 | 378.00 | 370.80 | 0 |
| 2024-08-22 | 378.00 | 378.00 | 378.00 | 378.00 | 370.80 | 0 |
| 2024-08-21 | 378.00 | 378.00 | 378.00 | 378.00 | 370.80 | 5 |
| 2024-08-20 | 382.00 | 382.00 | 382.00 | 382.00 | 374.72 | 0 |
| 2024-08-19 | 382.00 | 382.00 | 382.00 | 382.00 | 374.72 | 5 |
| 2024-08-16 | 378.00 | 378.00 | 378.00 | 378.00 | 370.80 | 0 |
| 2024-08-15 | 378.00 | 378.00 | 378.00 | 378.00 | 370.80 | 0 |
| 2024-08-14 | 380.00 | 380.00 | 376.00 | 378.00 | 370.80 | 34 |
| 2024-08-13 | 384.00 | 384.00 | 384.00 | 384.00 | 376.69 | 0 |
| 2024-08-12 | 384.00 | 384.00 | 384.00 | 384.00 | 376.69 | 0 |
| 2024-08-09 | 386.00 | 386.00 | 384.00 | 384.00 | 376.69 | 8 |
| 2024-08-08 | 386.00 | 386.00 | 382.00 | 382.00 | 374.72 | 10 |
| 2024-08-07 | 386.00 | 386.00 | 382.00 | 382.00 | 374.72 | 7 |
| 2024-08-06 | 372.00 | 378.00 | 372.00 | 378.00 | 370.80 | 31 |
| 2024-08-05 | 390.00 | 390.00 | 360.00 | 368.00 | 360.99 | 2 |
| 2024-08-02 | 382.00 | 382.00 | 382.00 | 382.00 | 374.72 | 0 |
| 2024-08-01 | 386.00 | 388.00 | 386.00 | 388.00 | 380.61 | 28 |
| 2024-07-31 | 382.00 | 382.00 | 382.00 | 382.00 | 374.72 | 10 |
| 2024-07-30 | 380.00 | 380.00 | 380.00 | 380.00 | 372.76 | 0 |
| 2024-07-29 | 380.00 | 380.00 | 380.00 | 380.00 | 372.76 | 0 |
| 2024-07-26 | 380.00 | 380.00 | 380.00 | 380.00 | 372.76 | 0 |
| 2024-07-25 | 380.00 | 380.00 | 380.00 | 380.00 | 372.76 | 0 |
| 2024-07-24 | 380.00 | 380.00 | 380.00 | 380.00 | 372.76 | 5 |
| 2024-07-23 | 376.00 | 380.00 | 376.00 | 380.00 | 372.76 | 61 |
| 2024-07-22 | 370.00 | 376.00 | 370.00 | 376.00 | 368.84 | 11 |
| 2024-07-19 | 370.00 | 374.00 | 370.00 | 374.00 | 366.88 | 31 |
| 2024-07-18 | 368.00 | 374.00 | 368.00 | 374.00 | 366.88 | 52 |
| 2024-07-17 | 376.00 | 376.00 | 370.00 | 370.00 | 362.95 | 14 |
| 2024-07-16 | 370.00 | 376.00 | 370.00 | 372.00 | 364.91 | 29 |
| 2024-07-15 | 366.00 | 366.00 | 366.00 | 366.00 | 359.03 | 0 |
| 2024-07-12 | 366.00 | 366.00 | 366.00 | 366.00 | 359.03 | 23 |
| 2024-07-11 | 366.00 | 366.00 | 362.00 | 362.00 | 355.10 | 7 |
| 2024-07-10 | 364.00 | 364.00 | 364.00 | 364.00 | 357.07 | 0 |
| 2024-07-09 | 362.00 | 366.00 | 362.00 | 364.00 | 357.07 | 7 |
| 2024-07-08 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-07-05 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-07-04 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-07-03 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-07-02 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-07-01 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-06-28 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-06-27 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2024-06-26 | 354.00 | 356.00 | 354.00 | 356.00 | 349.22 | 14 |
| 2024-06-25 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 4 |
| 2024-06-24 | 362.00 | 362.00 | 362.00 | 362.00 | 355.10 | 10 |
| 2024-06-21 | 358.00 | 362.00 | 358.00 | 362.00 | 355.10 | 37 |
| 2024-06-20 | 360.00 | 360.00 | 360.00 | 360.00 | 353.14 | 6 |
| 2024-06-19 | 356.00 | 356.00 | 356.00 | 356.00 | 349.22 | 0 |
| 2024-06-18 | 352.00 | 356.00 | 352.00 | 356.00 | 349.22 | 9 |
| 2024-06-17 | 348.00 | 350.00 | 348.00 | 350.00 | 343.33 | 41 |
| 2024-06-14 | 348.00 | 352.00 | 348.00 | 352.00 | 345.30 | 23 |
| 2024-06-13 | 348.00 | 350.00 | 348.00 | 350.00 | 343.33 | 10 |
| 2024-06-12 | 348.00 | 350.00 | 346.00 | 350.00 | 343.33 | 14 |
| 2024-06-11 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 10.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.