Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | 0 |
| 2024-03-12 | 296.00 | 296.00 | 296.00 | 296.00 | 290.36 | 23 |
| 2024-03-11 | 290.00 | 292.00 | 290.00 | 292.00 | 286.44 | 185 |
| 2024-03-08 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 0 |
| 2024-03-07 | 290.00 | 292.00 | 290.00 | 292.00 | 286.44 | 15 |
| 2024-03-06 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 0 |
| 2024-03-05 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 0 |
| 2024-03-04 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 0 |
| 2024-03-01 | 292.00 | 294.00 | 292.00 | 294.00 | 288.40 | 23 |
| 2024-02-29 | 296.00 | 296.00 | 296.00 | 296.00 | 290.36 | 0 |
| 2024-02-28 | 296.00 | 296.00 | 296.00 | 296.00 | 290.36 | 0 |
| 2024-02-27 | 296.00 | 296.00 | 296.00 | 296.00 | 290.36 | 0 |
| 2024-02-26 | 300.00 | 300.00 | 298.00 | 298.00 | 292.32 | 15 |
| 2024-02-23 | 300.00 | 304.00 | 296.00 | 296.00 | 290.36 | 34 |
| 2024-02-22 | 294.00 | 300.00 | 294.00 | 298.00 | 292.32 | 40 |
| 2024-02-21 | 292.00 | 292.00 | 292.00 | 292.00 | 286.44 | 0 |
| 2024-02-20 | 290.00 | 292.00 | 290.00 | 292.00 | 286.44 | 20 |
| 2024-02-19 | 298.00 | 298.00 | 292.00 | 292.00 | 286.44 | 53 |
| 2024-02-16 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 0 |
| 2024-02-15 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 0 |
| 2024-02-14 | 298.00 | 310.00 | 296.00 | 302.00 | 296.25 | 94 |
| 2024-02-13 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | 0 |
| 2024-02-12 | 296.00 | 298.00 | 296.00 | 298.00 | 292.32 | 1 |
| 2024-02-09 | 298.00 | 298.00 | 298.00 | 298.00 | 292.32 | 2 |
| 2024-02-08 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 2 |
| 2024-02-07 | 298.00 | 298.00 | 298.00 | 298.00 | 292.32 | 3 |
| 2024-02-06 | 298.00 | 312.00 | 298.00 | 306.00 | 300.17 | 179 |
| 2024-02-05 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | 0 |
| 2024-02-02 | 298.00 | 298.00 | 298.00 | 298.00 | 292.32 | 0 |
| 2024-02-01 | 296.00 | 296.00 | 296.00 | 296.00 | 290.36 | 0 |
| 2024-01-31 | 302.00 | 302.00 | 300.00 | 300.00 | 294.29 | 9 |
| 2024-01-30 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | 0 |
| 2024-01-29 | 296.00 | 298.00 | 296.00 | 298.00 | 292.32 | 6 |
| 2024-01-26 | 296.00 | 298.00 | 296.00 | 298.00 | 292.32 | 12 |
| 2024-01-25 | 290.00 | 290.00 | 290.00 | 290.00 | 284.48 | 11 |
| 2024-01-24 | 280.00 | 292.00 | 280.00 | 292.00 | 286.44 | 83 |
| 2024-01-23 | 274.00 | 280.00 | 274.00 | 280.00 | 274.67 | 70 |
| 2024-01-22 | 284.00 | 284.00 | 284.00 | 284.00 | 278.59 | 42 |
| 2024-01-19 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2024-01-18 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2024-01-17 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2024-01-16 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2024-01-15 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2024-01-12 | 298.00 | 300.00 | 286.00 | 286.00 | 280.55 | 42 |
| 2024-01-11 | 304.00 | 304.00 | 304.00 | 304.00 | 298.21 | 0 |
| 2024-01-10 | 306.00 | 306.00 | 306.00 | 306.00 | 300.17 | 0 |
| 2024-01-09 | 312.00 | 312.00 | 308.00 | 308.00 | 302.13 | 17 |
| 2024-01-08 | 296.00 | 296.00 | 290.00 | 294.00 | 288.40 | 41 |
| 2024-01-05 | 296.00 | 296.00 | 296.00 | 296.00 | 290.36 | 0 |
| 2024-01-04 | 286.00 | 294.00 | 286.00 | 294.00 | 288.40 | 71 |
| 2024-01-03 | 282.00 | 284.00 | 282.00 | 284.00 | 278.59 | 2 |
| 2024-01-02 | 282.00 | 282.00 | 282.00 | 282.00 | 276.63 | 18 |
| 2023-12-29 | 284.00 | 284.00 | 284.00 | 284.00 | 278.59 | 0 |
| 2023-12-28 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2023-12-27 | 284.00 | 286.00 | 284.00 | 284.00 | 278.59 | 9 |
| 2023-12-22 | 276.00 | 286.00 | 276.00 | 284.00 | 278.59 | 229 |
| 2023-12-21 | 270.00 | 270.00 | 268.00 | 270.00 | 264.86 | 176 |
| 2023-12-20 | 270.00 | 270.00 | 268.00 | 268.00 | 262.90 | 20 |
| 2023-12-19 | 260.00 | 268.00 | 260.00 | 268.00 | 262.90 | 41 |
| 2023-12-18 | 258.00 | 260.00 | 258.00 | 260.00 | 255.05 | 106 |
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.