Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 348.00 | 350.00 | 348.00 | 350.00 | 343.33 | 2 |
| 2024-06-07 | 350.00 | 352.00 | 350.00 | 352.00 | 345.30 | 5 |
| 2024-06-06 | 348.00 | 350.00 | 348.00 | 350.00 | 343.33 | 100 |
| 2024-06-05 | 352.00 | 352.00 | 348.00 | 348.00 | 341.37 | 76 |
| 2024-06-04 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2024-06-03 | 348.00 | 348.00 | 348.00 | 348.00 | 341.37 | 5 |
| 2024-05-31 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 0 |
| 2024-05-30 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 0 |
| 2024-05-29 | 334.00 | 340.00 | 334.00 | 340.00 | 333.52 | 66 |
| 2024-05-28 | 346.00 | 346.00 | 330.00 | 334.00 | 327.64 | 70 |
| 2024-05-27 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 0 |
| 2024-05-24 | 348.00 | 348.00 | 342.00 | 342.00 | 335.49 | 3 |
| 2024-05-23 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 0 |
| 2024-05-22 | 340.00 | 346.00 | 340.00 | 344.00 | 337.45 | 89 |
| 2024-05-21 | 338.00 | 338.00 | 338.00 | 338.00 | 331.56 | 0 |
| 2024-05-20 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2024-05-17 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2024-05-16 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2024-05-15 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2024-05-14 | 330.00 | 334.00 | 328.00 | 334.00 | 327.64 | 132 |
| 2024-05-13 | 330.00 | 332.00 | 330.00 | 332.00 | 325.68 | 10 |
| 2024-05-10 | 334.00 | 334.00 | 332.00 | 332.00 | 325.68 | 20 |
| 2024-05-09 | 340.00 | 340.00 | 340.00 | 340.00 | 333.52 | 0 |
| 2024-05-08 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 0 |
| 2024-05-07 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 0 |
| 2024-05-06 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 9 |
| 2024-05-03 | 348.00 | 348.00 | 342.00 | 346.00 | 339.41 | 9 |
| 2024-05-02 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 1 |
| 2024-04-30 | 342.00 | 346.00 | 342.00 | 346.00 | 339.41 | 5 |
| 2024-04-29 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2024-04-26 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2024-04-25 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2024-04-24 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2024-04-23 | 354.00 | 354.00 | 350.00 | 350.00 | 343.33 | 1 |
| 2024-04-22 | 356.00 | 356.00 | 348.00 | 350.00 | 343.33 | 15 |
| 2024-04-19 | 356.00 | 356.00 | 350.00 | 354.00 | 347.26 | 965 |
| 2024-04-18 | 350.00 | 358.00 | 350.00 | 358.00 | 351.18 | 36 |
| 2024-04-17 | 352.00 | 356.00 | 348.00 | 354.00 | 347.26 | 53 |
| 2024-04-16 | 346.00 | 350.00 | 340.00 | 350.00 | 343.33 | 125 |
| 2024-04-15 | 352.00 | 352.00 | 348.00 | 350.00 | 343.33 | 87 |
| 2024-04-12 | 356.00 | 356.00 | 348.00 | 352.00 | 345.30 | 317 |
| 2024-04-11 | 332.00 | 350.00 | 332.00 | 344.00 | 337.45 | 328 |
| 2024-04-10 | 324.00 | 328.00 | 324.00 | 328.00 | 321.75 | 33 |
| 2024-04-09 | 324.00 | 324.00 | 320.00 | 320.00 | 313.90 | 50 |
| 2024-04-08 | 316.00 | 328.00 | 316.00 | 328.00 | 321.75 | 123 |
| 2024-04-05 | 312.00 | 316.00 | 306.00 | 312.00 | 306.06 | 234 |
| 2024-04-04 | 308.00 | 308.00 | 308.00 | 308.00 | 302.13 | 5 |
| 2024-04-03 | 304.00 | 306.00 | 300.00 | 304.00 | 298.21 | 98 |
| 2024-04-02 | 304.00 | 316.00 | 304.00 | 316.00 | 309.98 | 146 |
| 2024-03-28 | 302.00 | 302.00 | 300.00 | 300.00 | 294.29 | 54 |
| 2024-03-27 | 302.00 | 306.00 | 302.00 | 306.00 | 300.17 | 5 |
| 2024-03-26 | 288.00 | 288.00 | 288.00 | 288.00 | 282.51 | 0 |
| 2024-03-25 | 288.00 | 288.00 | 288.00 | 288.00 | 282.51 | 0 |
| 2024-03-22 | 290.00 | 290.00 | 288.00 | 288.00 | 282.51 | 51 |
| 2024-03-21 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 0 |
| 2024-03-20 | 298.00 | 298.00 | 296.00 | 296.00 | 290.36 | 15 |
| 2024-03-19 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 0 |
| 2024-03-18 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 0 |
| 2024-03-15 | 300.00 | 300.00 | 298.00 | 300.00 | 294.29 | 36 |
| 2024-03-14 | 300.00 | 306.00 | 300.00 | 304.00 | 298.21 | 4 |
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.