Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 288.00 | 288.00 | 286.00 | 286.00 | 280.55 | 47 |
| 2022-10-17 | 290.00 | 298.00 | 288.00 | 288.00 | 282.51 | 81 |
| 2022-10-14 | 280.00 | 284.00 | 278.00 | 282.00 | 276.63 | 45 |
| 2022-10-13 | 262.00 | 268.00 | 262.00 | 268.00 | 262.90 | 15 |
| 2022-10-12 | 270.00 | 276.00 | 270.00 | 270.00 | 264.86 | 34 |
| 2022-10-11 | 268.00 | 268.00 | 268.00 | 268.00 | 262.90 | 0 |
| 2022-10-10 | 262.00 | 272.00 | 262.00 | 268.00 | 262.90 | 95 |
| 2022-10-07 | 256.00 | 262.00 | 256.00 | 262.00 | 257.01 | 41 |
| 2022-10-06 | 254.00 | 254.00 | 252.00 | 252.00 | 247.20 | 7 |
| 2022-10-05 | 250.00 | 250.00 | 246.00 | 250.00 | 245.24 | 41 |
| 2022-10-04 | 248.00 | 256.00 | 248.00 | 254.00 | 249.16 | 82 |
| 2022-10-03 | 246.00 | 250.00 | 246.00 | 250.00 | 245.24 | 20 |
| 2022-09-30 | 250.00 | 250.00 | 238.00 | 242.00 | 237.39 | 125 |
| 2022-09-29 | 260.00 | 260.00 | 254.00 | 254.00 | 249.16 | 23 |
| 2022-09-28 | 250.00 | 250.00 | 250.00 | 250.00 | 245.24 | 2 |
| 2022-09-27 | 246.00 | 260.00 | 246.00 | 250.00 | 245.24 | 61 |
| 2022-09-26 | 248.00 | 250.00 | 248.00 | 250.00 | 245.24 | 15 |
| 2022-09-23 | 260.00 | 260.00 | 242.00 | 250.00 | 245.24 | 223 |
| 2022-09-22 | 262.00 | 270.00 | 262.00 | 270.00 | 264.86 | 19 |
| 2022-09-21 | 264.00 | 274.00 | 260.00 | 270.00 | 264.86 | 46 |
| 2022-09-20 | 274.00 | 274.00 | 274.00 | 274.00 | 268.78 | 20 |
| 2022-09-19 | 276.00 | 276.00 | 276.00 | 276.00 | 270.74 | 25 |
| 2022-09-16 | 280.00 | 280.00 | 274.00 | 278.00 | 272.70 | 81 |
| 2022-09-15 | 276.00 | 282.00 | 276.00 | 282.00 | 276.63 | 70 |
| 2022-09-14 | 284.00 | 284.00 | 276.00 | 276.00 | 270.74 | 63 |
| 2022-09-13 | 284.00 | 286.00 | 284.00 | 286.00 | 280.55 | 20 |
| 2022-09-12 | 282.00 | 286.00 | 282.00 | 286.00 | 280.55 | 19 |
| 2022-09-09 | 280.00 | 280.00 | 280.00 | 280.00 | 274.67 | 6 |
| 2022-09-08 | 280.00 | 280.00 | 280.00 | 280.00 | 274.67 | 69 |
| 2022-09-07 | 276.00 | 276.00 | 276.00 | 276.00 | 270.74 | 0 |
| 2022-09-06 | 270.00 | 278.00 | 270.00 | 276.00 | 270.74 | 80 |
| 2022-09-05 | 260.00 | 264.00 | 260.00 | 264.00 | 258.97 | 28 |
| 2022-09-02 | 270.00 | 270.00 | 268.00 | 268.00 | 262.90 | 19 |
| 2022-09-01 | 272.00 | 272.00 | 262.00 | 262.00 | 257.01 | 91 |
| 2022-08-31 | 272.00 | 274.00 | 270.00 | 272.00 | 266.82 | 81 |
| 2022-08-30 | 272.00 | 272.00 | 266.00 | 270.00 | 264.86 | 139 |
| 2022-08-29 | 272.00 | 272.00 | 256.00 | 264.00 | 258.97 | 91 |
| 2022-08-26 | 276.00 | 278.00 | 268.00 | 278.00 | 272.70 | 43 |
| 2022-08-25 | 276.00 | 280.00 | 276.00 | 278.00 | 272.70 | 101 |
| 2022-08-24 | 278.00 | 278.00 | 278.00 | 278.00 | 272.70 | 0 |
| 2022-08-23 | 280.00 | 280.00 | 268.00 | 280.00 | 274.67 | 496 |
| 2022-08-22 | 242.00 | 242.00 | 234.00 | 238.00 | 233.47 | 63 |
| 2022-08-19 | 242.00 | 246.00 | 242.00 | 246.00 | 241.31 | 10 |
| 2022-08-18 | 246.00 | 248.00 | 244.00 | 246.00 | 241.31 | 63 |
| 2022-08-17 | 250.00 | 250.00 | 248.00 | 248.00 | 243.28 | 21 |
| 2022-08-16 | 252.00 | 254.00 | 252.00 | 254.00 | 249.16 | 60 |
| 2022-08-15 | 248.00 | 250.00 | 244.00 | 250.00 | 245.24 | 86 |
| 2022-08-12 | 250.00 | 250.00 | 248.00 | 248.00 | 243.28 | 91 |
| 2022-08-11 | 244.00 | 250.00 | 244.00 | 248.00 | 243.28 | 145 |
| 2022-08-10 | 246.00 | 246.00 | 246.00 | 246.00 | 241.31 | 0 |
| 2022-08-09 | 242.00 | 246.00 | 242.00 | 246.00 | 241.31 | 34 |
| 2022-08-08 | 248.00 | 250.00 | 240.00 | 240.00 | 235.43 | 79 |
| 2022-08-05 | 248.00 | 248.00 | 248.00 | 248.00 | 243.28 | 0 |
| 2022-08-04 | 248.00 | 248.00 | 248.00 | 248.00 | 243.28 | 0 |
| 2022-08-03 | 246.00 | 250.00 | 240.00 | 244.00 | 239.35 | 80 |
| 2022-08-02 | 240.00 | 244.00 | 240.00 | 244.00 | 239.35 | 10 |
| 2022-08-01 | 248.00 | 250.00 | 240.00 | 248.00 | 243.28 | 240 |
| 2022-07-29 | 246.00 | 248.00 | 246.00 | 248.00 | 243.28 | 23 |
| 2022-07-28 | 254.00 | 268.00 | 244.00 | 244.00 | 239.35 | 152 |
| 2022-07-27 | 224.00 | 224.00 | 224.00 | 224.00 | 219.73 | 0 |
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.