Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 350.00 | 350.00 | 342.00 | 346.00 | 339.41 | 35 |
| 2023-06-30 | 346.00 | 350.00 | 346.00 | 346.00 | 339.41 | 42 |
| 2023-06-29 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 0 |
| 2023-06-28 | 346.00 | 346.00 | 342.00 | 346.00 | 339.41 | 21 |
| 2023-06-27 | 348.00 | 350.00 | 348.00 | 350.00 | 343.33 | 10 |
| 2023-06-26 | 348.00 | 354.00 | 344.00 | 352.00 | 345.30 | 61 |
| 2023-06-23 | 348.00 | 354.00 | 348.00 | 352.00 | 345.30 | 47 |
| 2023-06-22 | 344.00 | 362.00 | 344.00 | 352.00 | 345.30 | 76 |
| 2023-06-21 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 9 |
| 2023-06-20 | 336.00 | 340.00 | 332.00 | 338.00 | 331.56 | 83 |
| 2023-06-19 | 344.00 | 344.00 | 340.00 | 340.00 | 333.52 | 7 |
| 2023-06-16 | 340.00 | 344.00 | 340.00 | 344.00 | 337.45 | 7 |
| 2023-06-15 | 336.00 | 348.00 | 336.00 | 348.00 | 341.37 | 29 |
| 2023-06-14 | 332.00 | 332.00 | 332.00 | 332.00 | 325.68 | 0 |
| 2023-06-13 | 338.00 | 342.00 | 332.00 | 332.00 | 325.68 | 158 |
| 2023-06-12 | 332.00 | 336.00 | 324.00 | 336.00 | 329.60 | 105 |
| 2023-06-09 | 340.00 | 340.00 | 334.00 | 334.00 | 327.64 | 25 |
| 2023-06-08 | 340.00 | 340.00 | 340.00 | 340.00 | 333.52 | 0 |
| 2023-06-07 | 340.00 | 340.00 | 340.00 | 340.00 | 333.52 | 0 |
| 2023-06-06 | 340.00 | 344.00 | 340.00 | 340.00 | 333.52 | 170 |
| 2023-06-05 | 342.00 | 342.00 | 338.00 | 338.00 | 331.56 | 35 |
| 2023-06-02 | 348.00 | 352.00 | 348.00 | 348.00 | 341.37 | 78 |
| 2023-06-01 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 0 |
| 2023-05-31 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 0 |
| 2023-05-30 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 0 |
| 2023-05-29 | 340.00 | 344.00 | 340.00 | 344.00 | 337.45 | 16 |
| 2023-05-26 | 338.00 | 338.00 | 338.00 | 338.00 | 331.56 | 0 |
| 2023-05-25 | 340.00 | 342.00 | 340.00 | 340.00 | 333.52 | 5 |
| 2023-05-24 | 340.00 | 340.00 | 340.00 | 340.00 | 333.52 | 0 |
| 2023-05-23 | 350.00 | 350.00 | 342.00 | 342.00 | 335.49 | 33 |
| 2023-05-22 | 350.00 | 350.00 | 346.00 | 346.00 | 339.41 | 5 |
| 2023-05-19 | 340.00 | 340.00 | 340.00 | 340.00 | 333.52 | 10 |
| 2023-05-18 | 336.00 | 336.00 | 336.00 | 336.00 | 329.60 | 0 |
| 2023-05-17 | 336.00 | 336.00 | 336.00 | 336.00 | 329.60 | 9 |
| 2023-05-16 | 346.00 | 346.00 | 332.00 | 332.00 | 325.68 | 63 |
| 2023-05-15 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 0 |
| 2023-05-12 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 0 |
| 2023-05-11 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 2 |
| 2023-05-10 | 338.00 | 342.00 | 338.00 | 342.00 | 335.49 | 30 |
| 2023-05-09 | 344.00 | 344.00 | 340.00 | 340.00 | 333.52 | 15 |
| 2023-05-08 | 342.00 | 342.00 | 340.00 | 340.00 | 333.52 | 11 |
| 2023-05-05 | 338.00 | 340.00 | 338.00 | 338.00 | 331.56 | 29 |
| 2023-05-04 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2023-05-03 | 330.00 | 334.00 | 330.00 | 334.00 | 327.64 | 15 |
| 2023-05-02 | 330.00 | 338.00 | 330.00 | 336.00 | 329.60 | 35 |
| 2023-04-28 | 326.00 | 330.00 | 326.00 | 330.00 | 323.71 | 1 |
| 2023-04-27 | 334.00 | 334.00 | 320.00 | 320.00 | 313.90 | 43 |
| 2023-04-26 | 342.00 | 342.00 | 338.00 | 338.00 | 331.56 | 43 |
| 2023-04-25 | 350.00 | 350.00 | 346.00 | 346.00 | 339.41 | 12 |
| 2023-04-24 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2023-04-21 | 386.00 | 386.00 | 348.00 | 348.00 | 341.37 | 40 |
| 2023-04-20 | 338.00 | 338.00 | 330.00 | 338.00 | 331.56 | 28 |
| 2023-04-19 | 330.00 | 334.00 | 330.00 | 334.00 | 327.64 | 20 |
| 2023-04-18 | 330.00 | 330.00 | 330.00 | 330.00 | 323.71 | 15 |
| 2023-04-17 | 338.00 | 338.00 | 330.00 | 330.00 | 323.71 | 20 |
| 2023-04-14 | 326.00 | 330.00 | 326.00 | 330.00 | 323.71 | 8 |
| 2023-04-13 | 352.00 | 352.00 | 326.00 | 326.00 | 319.79 | 150 |
| 2023-04-12 | 352.00 | 352.00 | 352.00 | 352.00 | 345.30 | 0 |
| 2023-04-11 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 19 |
| 2023-04-06 | 340.00 | 344.00 | 340.00 | 344.00 | 337.45 | 68 |
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.