Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 314.00 | 314.00 | 310.00 | 310.00 | 304.10 | 15 |
| 2023-01-10 | 318.00 | 318.00 | 318.00 | 318.00 | 311.94 | 10 |
| 2023-01-09 | 324.00 | 324.00 | 324.00 | 324.00 | 317.83 | 15 |
| 2023-01-06 | 328.00 | 328.00 | 328.00 | 328.00 | 321.75 | 0 |
| 2023-01-05 | 332.00 | 332.00 | 328.00 | 328.00 | 321.75 | 1 |
| 2023-01-04 | 332.00 | 332.00 | 326.00 | 326.00 | 319.79 | 14 |
| 2023-01-03 | 326.00 | 326.00 | 326.00 | 326.00 | 319.79 | 0 |
| 2023-01-02 | 326.00 | 326.00 | 326.00 | 326.00 | 319.79 | 0 |
| 2022-12-30 | 320.00 | 320.00 | 320.00 | 320.00 | 313.90 | 0 |
| 2022-12-29 | 320.00 | 320.00 | 320.00 | 320.00 | 313.90 | 0 |
| 2022-12-28 | 320.00 | 320.00 | 320.00 | 320.00 | 313.90 | 6 |
| 2022-12-27 | 316.00 | 322.00 | 310.00 | 318.00 | 311.94 | 99 |
| 2022-12-23 | 314.00 | 314.00 | 314.00 | 314.00 | 308.02 | 0 |
| 2022-12-22 | 314.00 | 314.00 | 308.00 | 310.00 | 304.10 | 65 |
| 2022-12-21 | 314.00 | 314.00 | 314.00 | 314.00 | 308.02 | 4 |
| 2022-12-20 | 308.00 | 312.00 | 304.00 | 312.00 | 306.06 | 74 |
| 2022-12-19 | 314.00 | 318.00 | 310.00 | 316.00 | 309.98 | 41 |
| 2022-12-16 | 330.00 | 330.00 | 320.00 | 320.00 | 313.90 | 43 |
| 2022-12-15 | 330.00 | 336.00 | 324.00 | 328.00 | 321.75 | 65 |
| 2022-12-14 | 354.00 | 354.00 | 330.00 | 334.00 | 327.64 | 112 |
| 2022-12-13 | 348.00 | 358.00 | 348.00 | 358.00 | 351.18 | 11 |
| 2022-12-12 | 342.00 | 344.00 | 342.00 | 344.00 | 337.45 | 21 |
| 2022-12-09 | 334.00 | 346.00 | 334.00 | 346.00 | 339.41 | 38 |
| 2022-12-08 | 338.00 | 338.00 | 338.00 | 338.00 | 331.56 | 1 |
| 2022-12-07 | 354.00 | 354.00 | 334.00 | 338.00 | 331.56 | 36 |
| 2022-12-06 | 358.00 | 358.00 | 358.00 | 358.00 | 351.18 | 0 |
| 2022-12-05 | 364.00 | 366.00 | 356.00 | 358.00 | 351.18 | 60 |
| 2022-12-02 | 366.00 | 366.00 | 364.00 | 364.00 | 357.07 | 2 |
| 2022-12-01 | 346.00 | 364.00 | 346.00 | 364.00 | 357.07 | 143 |
| 2022-11-30 | 358.00 | 358.00 | 334.00 | 350.00 | 343.33 | 53 |
| 2022-11-29 | 350.00 | 358.00 | 350.00 | 356.00 | 349.22 | 241 |
| 2022-11-28 | 354.00 | 354.00 | 352.00 | 352.00 | 345.30 | 45 |
| 2022-11-25 | 344.00 | 350.00 | 344.00 | 350.00 | 343.33 | 28 |
| 2022-11-24 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 23 |
| 2022-11-23 | 334.00 | 358.00 | 334.00 | 348.00 | 341.37 | 183 |
| 2022-11-22 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2022-11-21 | 332.00 | 336.00 | 332.00 | 336.00 | 329.60 | 17 |
| 2022-11-18 | 326.00 | 340.00 | 326.00 | 336.00 | 329.60 | 192 |
| 2022-11-17 | 318.00 | 330.00 | 318.00 | 330.00 | 323.71 | 93 |
| 2022-11-16 | 312.00 | 312.00 | 312.00 | 312.00 | 306.06 | 0 |
| 2022-11-15 | 308.00 | 312.00 | 308.00 | 312.00 | 306.06 | 31 |
| 2022-11-14 | 322.00 | 322.00 | 312.00 | 312.00 | 306.06 | 12 |
| 2022-11-11 | 314.00 | 324.00 | 308.00 | 312.00 | 306.06 | 210 |
| 2022-11-10 | 298.00 | 310.00 | 298.00 | 310.00 | 304.10 | 69 |
| 2022-11-09 | 288.00 | 298.00 | 288.00 | 298.00 | 292.32 | 94 |
| 2022-11-08 | 282.00 | 282.00 | 282.00 | 282.00 | 276.63 | 0 |
| 2022-11-07 | 280.00 | 284.00 | 280.00 | 282.00 | 276.63 | 118 |
| 2022-11-04 | 278.00 | 278.00 | 278.00 | 278.00 | 272.70 | 0 |
| 2022-11-03 | 278.00 | 278.00 | 278.00 | 278.00 | 272.70 | 0 |
| 2022-11-02 | 274.00 | 282.00 | 274.00 | 276.00 | 270.74 | 60 |
| 2022-11-01 | 274.00 | 274.00 | 268.00 | 274.00 | 268.78 | 36 |
| 2022-10-31 | 280.00 | 280.00 | 276.00 | 276.00 | 270.74 | 35 |
| 2022-10-28 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 18 |
| 2022-10-27 | 288.00 | 288.00 | 286.00 | 288.00 | 282.51 | 15 |
| 2022-10-26 | 284.00 | 286.00 | 284.00 | 286.00 | 280.55 | 34 |
| 2022-10-25 | 286.00 | 286.00 | 284.00 | 284.00 | 278.59 | 18 |
| 2022-10-24 | 286.00 | 290.00 | 286.00 | 290.00 | 284.48 | 13 |
| 2022-10-21 | 294.00 | 298.00 | 286.00 | 286.00 | 280.55 | 69 |
| 2022-10-20 | 294.00 | 294.00 | 290.00 | 290.00 | 284.48 | 45 |
| 2022-10-19 | 284.00 | 296.00 | 284.00 | 290.00 | 284.48 | 70 |
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.