Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 348.00 | 348.00 | 344.00 | 344.00 | 337.45 | 29 |
| 2023-04-04 | 350.00 | 354.00 | 346.00 | 352.00 | 345.30 | 67 |
| 2023-04-03 | 346.00 | 360.00 | 346.00 | 352.00 | 345.30 | 103 |
| 2023-03-31 | 322.00 | 326.00 | 320.00 | 322.00 | 315.87 | 27 |
| 2023-03-30 | 320.00 | 322.00 | 320.00 | 322.00 | 315.87 | 11 |
| 2023-03-29 | 322.00 | 322.00 | 320.00 | 322.00 | 315.87 | 210 |
| 2023-03-28 | 324.00 | 324.00 | 324.00 | 324.00 | 317.83 | 0 |
| 2023-03-27 | 326.00 | 328.00 | 322.00 | 322.00 | 315.87 | 61 |
| 2023-03-24 | 326.00 | 326.00 | 320.00 | 322.00 | 315.87 | 10 |
| 2023-03-23 | 322.00 | 322.00 | 322.00 | 322.00 | 315.87 | 27 |
| 2023-03-22 | 330.00 | 330.00 | 326.00 | 326.00 | 319.79 | 2 |
| 2023-03-21 | 330.00 | 330.00 | 328.00 | 328.00 | 321.75 | 17 |
| 2023-03-20 | 328.00 | 328.00 | 328.00 | 328.00 | 321.75 | 5 |
| 2023-03-17 | 320.00 | 324.00 | 320.00 | 324.00 | 317.83 | 24 |
| 2023-03-16 | 324.00 | 324.00 | 324.00 | 324.00 | 317.83 | 0 |
| 2023-03-15 | 320.00 | 324.00 | 320.00 | 324.00 | 317.83 | 137 |
| 2023-03-14 | 324.00 | 324.00 | 324.00 | 324.00 | 317.83 | 0 |
| 2023-03-13 | 320.00 | 324.00 | 320.00 | 324.00 | 317.83 | 350 |
| 2023-03-10 | 328.00 | 328.00 | 328.00 | 328.00 | 321.75 | 0 |
| 2023-03-09 | 330.00 | 330.00 | 328.00 | 328.00 | 321.75 | 21 |
| 2023-03-08 | 336.00 | 336.00 | 328.00 | 330.00 | 323.71 | 90 |
| 2023-03-07 | 336.00 | 340.00 | 336.00 | 340.00 | 333.52 | 19 |
| 2023-03-06 | 338.00 | 340.00 | 334.00 | 340.00 | 333.52 | 23 |
| 2023-03-03 | 338.00 | 338.00 | 334.00 | 334.00 | 327.64 | 61 |
| 2023-03-02 | 344.00 | 344.00 | 340.00 | 340.00 | 333.52 | 65 |
| 2023-03-01 | 346.00 | 346.00 | 342.00 | 342.00 | 335.49 | 30 |
| 2023-02-28 | 342.00 | 342.00 | 340.00 | 342.00 | 335.49 | 463 |
| 2023-02-27 | 330.00 | 342.00 | 330.00 | 342.00 | 335.49 | 121 |
| 2023-02-24 | 338.00 | 338.00 | 330.00 | 334.00 | 327.64 | 14 |
| 2023-02-23 | 310.00 | 322.00 | 308.00 | 322.00 | 315.87 | 56 |
| 2023-02-22 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 0 |
| 2023-02-21 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 0 |
| 2023-02-20 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 0 |
| 2023-02-17 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 25 |
| 2023-02-16 | 306.00 | 314.00 | 306.00 | 310.00 | 304.10 | 27 |
| 2023-02-15 | 300.00 | 302.00 | 300.00 | 302.00 | 296.25 | 40 |
| 2023-02-14 | 304.00 | 306.00 | 292.00 | 306.00 | 300.17 | 618 |
| 2023-02-13 | 304.00 | 308.00 | 300.00 | 308.00 | 302.13 | 15 |
| 2023-02-10 | 308.00 | 308.00 | 300.00 | 302.00 | 296.25 | 787 |
| 2023-02-09 | 294.00 | 294.00 | 288.00 | 294.00 | 288.40 | 127 |
| 2023-02-08 | 298.00 | 298.00 | 298.00 | 298.00 | 292.32 | 4 |
| 2023-02-07 | 298.00 | 298.00 | 298.00 | 298.00 | 292.32 | 0 |
| 2023-02-06 | 300.00 | 300.00 | 298.00 | 298.00 | 292.32 | 42 |
| 2023-02-03 | 290.00 | 294.00 | 284.00 | 294.00 | 288.40 | 47 |
| 2023-02-02 | 298.00 | 298.00 | 294.00 | 294.00 | 288.40 | 40 |
| 2023-02-01 | 304.00 | 304.00 | 296.00 | 298.00 | 292.32 | 29 |
| 2023-01-31 | 306.00 | 306.00 | 300.00 | 300.00 | 294.29 | 15 |
| 2023-01-30 | 312.00 | 312.00 | 312.00 | 312.00 | 306.06 | 14 |
| 2023-01-27 | 320.00 | 320.00 | 316.00 | 316.00 | 309.98 | 28 |
| 2023-01-26 | 316.00 | 316.00 | 316.00 | 316.00 | 309.98 | 0 |
| 2023-01-25 | 308.00 | 324.00 | 308.00 | 316.00 | 309.98 | 68 |
| 2023-01-24 | 316.00 | 316.00 | 308.00 | 308.00 | 302.13 | 27 |
| 2023-01-23 | 302.00 | 302.00 | 302.00 | 302.00 | 296.25 | 1 |
| 2023-01-20 | 298.00 | 302.00 | 294.00 | 302.00 | 296.25 | 38 |
| 2023-01-19 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 0 |
| 2023-01-18 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | 0 |
| 2023-01-17 | 300.00 | 302.00 | 296.00 | 302.00 | 296.25 | 36 |
| 2023-01-16 | 294.00 | 294.00 | 294.00 | 294.00 | 288.40 | 0 |
| 2023-01-13 | 300.00 | 300.00 | 292.00 | 294.00 | 288.40 | 51 |
| 2023-01-12 | 306.00 | 306.00 | 296.00 | 296.00 | 290.36 | 66 |
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.