Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 282.00 | 282.00 | 278.00 | 278.00 | 272.70 | 16 |
| 2023-09-22 | 274.00 | 284.00 | 274.00 | 284.00 | 278.59 | 123 |
| 2023-09-21 | 290.00 | 290.00 | 274.00 | 274.00 | 268.78 | 83 |
| 2023-09-20 | 300.00 | 302.00 | 294.00 | 302.00 | 296.25 | 83 |
| 2023-09-19 | 300.00 | 304.00 | 290.00 | 298.00 | 292.32 | 1,208 |
| 2023-09-18 | 306.00 | 306.00 | 300.00 | 304.00 | 298.21 | 68 |
| 2023-09-15 | 320.00 | 320.00 | 302.00 | 310.00 | 304.10 | 227 |
| 2023-09-14 | 328.00 | 328.00 | 320.00 | 324.00 | 317.83 | 30 |
| 2023-09-13 | 328.00 | 330.00 | 328.00 | 330.00 | 323.71 | 61 |
| 2023-09-12 | 324.00 | 326.00 | 324.00 | 326.00 | 319.79 | 17 |
| 2023-09-11 | 322.00 | 330.00 | 322.00 | 326.00 | 319.79 | 77 |
| 2023-09-08 | 310.00 | 330.00 | 310.00 | 324.00 | 317.83 | 98 |
| 2023-09-07 | 298.00 | 330.00 | 298.00 | 306.00 | 300.17 | 122 |
| 2023-09-06 | 322.00 | 326.00 | 288.00 | 298.00 | 292.32 | 146 |
| 2023-09-05 | 326.00 | 330.00 | 326.00 | 326.00 | 319.79 | 46 |
| 2023-09-04 | 342.00 | 342.00 | 330.00 | 330.00 | 323.71 | 106 |
| 2023-09-01 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2023-08-31 | 346.00 | 350.00 | 346.00 | 346.00 | 339.41 | 47 |
| 2023-08-30 | 346.00 | 346.00 | 338.00 | 340.00 | 333.52 | 24 |
| 2023-08-29 | 348.00 | 348.00 | 346.00 | 346.00 | 339.41 | 4 |
| 2023-08-28 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2023-08-25 | 350.00 | 350.00 | 348.00 | 348.00 | 341.37 | 31 |
| 2023-08-24 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 1 |
| 2023-08-23 | 348.00 | 350.00 | 348.00 | 348.00 | 341.37 | 56 |
| 2023-08-22 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 46 |
| 2023-08-21 | 354.00 | 354.00 | 352.00 | 352.00 | 345.30 | 105 |
| 2023-08-18 | 350.00 | 352.00 | 350.00 | 352.00 | 345.30 | 10 |
| 2023-08-17 | 360.00 | 360.00 | 354.00 | 354.00 | 347.26 | 60 |
| 2023-08-16 | 364.00 | 364.00 | 364.00 | 364.00 | 357.07 | 9 |
| 2023-08-15 | 360.00 | 360.00 | 360.00 | 360.00 | 353.14 | 0 |
| 2023-08-14 | 352.00 | 358.00 | 352.00 | 358.00 | 351.18 | 15 |
| 2023-08-11 | 350.00 | 356.00 | 350.00 | 356.00 | 349.22 | 6 |
| 2023-08-10 | 356.00 | 362.00 | 350.00 | 356.00 | 349.22 | 32 |
| 2023-08-09 | 362.00 | 362.00 | 362.00 | 362.00 | 355.10 | 0 |
| 2023-08-08 | 362.00 | 362.00 | 362.00 | 362.00 | 355.10 | 0 |
| 2023-08-07 | 366.00 | 374.00 | 362.00 | 362.00 | 355.10 | 82 |
| 2023-08-04 | 372.00 | 372.00 | 364.00 | 370.00 | 362.95 | 40 |
| 2023-08-03 | 372.00 | 372.00 | 372.00 | 372.00 | 364.91 | 0 |
| 2023-08-02 | 376.00 | 376.00 | 374.00 | 374.00 | 366.88 | 2 |
| 2023-08-01 | 374.00 | 374.00 | 374.00 | 374.00 | 366.88 | 0 |
| 2023-07-31 | 376.00 | 378.00 | 376.00 | 378.00 | 370.80 | 20 |
| 2023-07-28 | 372.00 | 376.00 | 372.00 | 374.00 | 366.88 | 85 |
| 2023-07-27 | 368.00 | 368.00 | 368.00 | 368.00 | 360.99 | 0 |
| 2023-07-26 | 366.00 | 368.00 | 360.00 | 368.00 | 360.99 | 50 |
| 2023-07-25 | 372.00 | 372.00 | 370.00 | 370.00 | 362.95 | 18 |
| 2023-07-24 | 364.00 | 370.00 | 364.00 | 370.00 | 362.95 | 82 |
| 2023-07-21 | 362.00 | 362.00 | 362.00 | 362.00 | 355.10 | 10 |
| 2023-07-20 | 360.00 | 360.00 | 358.00 | 358.00 | 351.18 | 19 |
| 2023-07-19 | 352.00 | 358.00 | 352.00 | 358.00 | 351.18 | 33 |
| 2023-07-18 | 350.00 | 350.00 | 348.00 | 348.00 | 341.37 | 11 |
| 2023-07-17 | 354.00 | 354.00 | 354.00 | 354.00 | 347.26 | 11 |
| 2023-07-14 | 360.00 | 360.00 | 358.00 | 358.00 | 351.18 | 11 |
| 2023-07-13 | 348.00 | 356.00 | 348.00 | 356.00 | 349.22 | 59 |
| 2023-07-12 | 348.00 | 348.00 | 346.00 | 346.00 | 339.41 | 15 |
| 2023-07-11 | 354.00 | 354.00 | 352.00 | 352.00 | 345.30 | 30 |
| 2023-07-10 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 10 |
| 2023-07-07 | 348.00 | 348.00 | 348.00 | 348.00 | 341.37 | 0 |
| 2023-07-06 | 350.00 | 350.00 | 346.00 | 346.00 | 339.41 | 2 |
| 2023-07-05 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2023-07-04 | 342.00 | 346.00 | 342.00 | 346.00 | 339.41 | 15 |
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.