Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 258.00 | 260.00 | 258.00 | 260.00 | 255.05 | 106 |
| 2023-12-15 | 262.00 | 266.00 | 260.00 | 260.00 | 255.05 | 59 |
| 2023-12-14 | 260.00 | 264.00 | 260.00 | 264.00 | 258.97 | 3 |
| 2023-12-13 | 258.00 | 260.00 | 252.00 | 260.00 | 255.05 | 250 |
| 2023-12-12 | 262.00 | 266.00 | 260.00 | 260.00 | 255.05 | 358 |
| 2023-12-11 | 268.00 | 268.00 | 264.00 | 264.00 | 258.97 | 250 |
| 2023-12-08 | 268.00 | 268.00 | 266.00 | 266.00 | 260.93 | 20 |
| 2023-12-07 | 268.00 | 270.00 | 268.00 | 270.00 | 264.86 | 15 |
| 2023-12-06 | 264.00 | 268.00 | 264.00 | 268.00 | 262.90 | 20 |
| 2023-12-05 | 264.00 | 264.00 | 262.00 | 262.00 | 257.01 | 99 |
| 2023-12-04 | 264.00 | 264.00 | 262.00 | 262.00 | 257.01 | 15 |
| 2023-12-01 | 264.00 | 264.00 | 262.00 | 262.00 | 257.01 | 100 |
| 2023-11-30 | 262.00 | 262.00 | 262.00 | 262.00 | 257.01 | 0 |
| 2023-11-29 | 262.00 | 264.00 | 262.00 | 262.00 | 257.01 | 106 |
| 2023-11-28 | 264.00 | 264.00 | 258.00 | 260.00 | 255.05 | 45 |
| 2023-11-27 | 264.00 | 264.00 | 264.00 | 264.00 | 258.97 | 0 |
| 2023-11-24 | 268.00 | 270.00 | 264.00 | 266.00 | 260.93 | 62 |
| 2023-11-23 | 274.00 | 274.00 | 270.00 | 270.00 | 264.86 | 7 |
| 2023-11-22 | 278.00 | 278.00 | 278.00 | 278.00 | 272.70 | 0 |
| 2023-11-21 | 280.00 | 280.00 | 280.00 | 280.00 | 274.67 | 0 |
| 2023-11-20 | 286.00 | 288.00 | 280.00 | 280.00 | 274.67 | 120 |
| 2023-11-17 | 292.00 | 294.00 | 286.00 | 290.00 | 284.48 | 21 |
| 2023-11-16 | 286.00 | 296.00 | 286.00 | 288.00 | 282.51 | 82 |
| 2023-11-15 | 278.00 | 284.00 | 278.00 | 284.00 | 278.59 | 40 |
| 2023-11-14 | 274.00 | 274.00 | 274.00 | 274.00 | 268.78 | 0 |
| 2023-11-13 | 272.00 | 272.00 | 272.00 | 272.00 | 266.82 | 0 |
| 2023-11-10 | 270.00 | 270.00 | 270.00 | 270.00 | 264.86 | 0 |
| 2023-11-09 | 256.00 | 268.00 | 256.00 | 268.00 | 262.90 | 68 |
| 2023-11-08 | 254.00 | 254.00 | 254.00 | 254.00 | 249.16 | 5 |
| 2023-11-07 | 250.00 | 254.00 | 250.00 | 252.00 | 247.20 | 90 |
| 2023-11-06 | 250.00 | 250.00 | 248.00 | 248.00 | 243.28 | 19 |
| 2023-11-03 | 248.00 | 248.00 | 248.00 | 248.00 | 243.28 | 0 |
| 2023-11-02 | 250.00 | 250.00 | 248.00 | 248.00 | 243.28 | 153 |
| 2023-11-01 | 246.00 | 250.00 | 246.00 | 248.00 | 243.28 | 282 |
| 2023-10-31 | 238.00 | 244.00 | 238.00 | 244.00 | 239.35 | 109 |
| 2023-10-30 | 244.00 | 244.00 | 242.00 | 242.00 | 237.39 | 35 |
| 2023-10-27 | 250.00 | 250.00 | 248.00 | 248.00 | 243.28 | 50 |
| 2023-10-26 | 250.00 | 250.00 | 248.00 | 248.00 | 243.28 | 131 |
| 2023-10-25 | 248.00 | 252.00 | 248.00 | 252.00 | 247.20 | 19 |
| 2023-10-24 | 252.00 | 252.00 | 252.00 | 252.00 | 247.20 | 0 |
| 2023-10-23 | 254.00 | 254.00 | 252.00 | 252.00 | 247.20 | 63 |
| 2023-10-20 | 248.00 | 264.00 | 248.00 | 258.00 | 253.09 | 200 |
| 2023-10-19 | 260.00 | 260.00 | 240.00 | 248.00 | 243.28 | 69 |
| 2023-10-18 | 276.00 | 276.00 | 260.00 | 270.00 | 264.86 | 70 |
| 2023-10-17 | 274.00 | 276.00 | 274.00 | 276.00 | 270.74 | 22 |
| 2023-10-16 | 286.00 | 286.00 | 282.00 | 282.00 | 276.63 | 48 |
| 2023-10-13 | 290.00 | 294.00 | 286.00 | 292.00 | 286.44 | 45 |
| 2023-10-12 | 292.00 | 292.00 | 290.00 | 292.00 | 286.44 | 27 |
| 2023-10-11 | 298.00 | 298.00 | 298.00 | 298.00 | 292.32 | 10 |
| 2023-10-10 | 296.00 | 296.00 | 296.00 | 296.00 | 290.36 | 0 |
| 2023-10-09 | 294.00 | 298.00 | 290.00 | 294.00 | 288.40 | 27 |
| 2023-10-06 | 290.00 | 290.00 | 290.00 | 290.00 | 284.48 | 5 |
| 2023-10-05 | 286.00 | 298.00 | 286.00 | 296.00 | 290.36 | 45 |
| 2023-10-04 | 294.00 | 294.00 | 282.00 | 282.00 | 276.63 | 76 |
| 2023-10-03 | 300.00 | 300.00 | 298.00 | 298.00 | 292.32 | 17 |
| 2023-10-02 | 300.00 | 300.00 | 296.00 | 296.00 | 290.36 | 45 |
| 2023-09-29 | 298.00 | 300.00 | 292.00 | 300.00 | 294.29 | 84 |
| 2023-09-28 | 298.00 | 298.00 | 296.00 | 296.00 | 290.36 | 14 |
| 2023-09-27 | 298.00 | 298.00 | 298.00 | 298.00 | 292.32 | 2 |
| 2023-09-26 | 280.00 | 300.00 | 280.00 | 300.00 | 294.29 | 88 |
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.