Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 230.00 | 234.00 | 230.00 | 230.00 | 225.62 | 51 |
| 2022-07-25 | 220.00 | 224.00 | 220.00 | 224.00 | 219.73 | 24 |
| 2022-07-22 | 218.00 | 218.00 | 218.00 | 218.00 | 213.85 | 0 |
| 2022-07-21 | 220.00 | 220.00 | 218.00 | 218.00 | 213.85 | 44 |
| 2022-07-20 | 218.00 | 218.00 | 216.00 | 216.00 | 211.89 | 5 |
| 2022-07-19 | 218.00 | 218.00 | 216.00 | 216.00 | 211.89 | 15 |
| 2022-07-18 | 216.00 | 216.00 | 216.00 | 216.00 | 211.89 | 0 |
| 2022-07-15 | 218.00 | 218.00 | 216.00 | 216.00 | 211.89 | 50 |
| 2022-07-14 | 222.00 | 222.00 | 210.00 | 214.00 | 209.92 | 337 |
| 2022-07-13 | 228.00 | 228.00 | 226.00 | 226.00 | 221.70 | 22 |
| 2022-07-12 | 234.00 | 236.00 | 232.00 | 232.00 | 227.58 | 30 |
| 2022-07-11 | 236.00 | 236.00 | 234.00 | 234.00 | 229.54 | 10 |
| 2022-07-08 | 228.00 | 232.00 | 228.00 | 232.00 | 227.58 | 11 |
| 2022-07-07 | 222.00 | 222.00 | 218.00 | 222.00 | 217.77 | 100 |
| 2022-07-06 | 216.00 | 226.00 | 216.00 | 226.00 | 221.70 | 28 |
| 2022-07-05 | 226.00 | 236.00 | 218.00 | 218.00 | 213.85 | 229 |
| 2022-07-04 | 222.00 | 222.00 | 222.00 | 222.00 | 217.77 | 0 |
| 2022-07-01 | 214.00 | 220.00 | 214.00 | 220.00 | 215.81 | 28 |
| 2022-06-30 | 218.00 | 218.00 | 210.00 | 210.00 | 206.00 | 183 |
| 2022-06-29 | 226.00 | 226.00 | 218.00 | 222.00 | 217.77 | 75 |
| 2022-06-28 | 224.00 | 224.00 | 224.00 | 224.00 | 219.73 | 0 |
| 2022-06-27 | 224.00 | 224.00 | 224.00 | 224.00 | 219.73 | 0 |
| 2022-06-24 | 228.00 | 228.00 | 218.00 | 224.00 | 219.73 | 38 |
| 2022-06-23 | 236.00 | 236.00 | 228.00 | 230.00 | 225.62 | 53 |
| 2022-06-22 | 228.00 | 232.00 | 228.00 | 232.00 | 227.58 | 111 |
| 2022-06-21 | 220.00 | 230.00 | 216.00 | 230.00 | 225.62 | 120 |
| 2022-06-20 | 224.00 | 224.00 | 216.00 | 220.00 | 215.81 | 55 |
| 2022-06-17 | 220.00 | 222.00 | 220.00 | 222.00 | 217.77 | 19 |
| 2022-06-16 | 218.00 | 220.00 | 216.00 | 220.00 | 215.81 | 162 |
| 2022-06-15 | 220.00 | 220.00 | 196.00 | 214.00 | 209.92 | 215 |
| 2022-06-14 | 234.00 | 234.00 | 224.00 | 224.00 | 219.73 | 63 |
| 2022-06-13 | 266.00 | 266.00 | 210.00 | 236.00 | 231.50 | 169 |
| 2022-06-10 | 264.00 | 266.00 | 256.00 | 266.00 | 260.93 | 18 |
| 2022-06-09 | 260.00 | 260.00 | 258.00 | 258.00 | 253.09 | 29 |
| 2022-06-08 | 262.00 | 262.00 | 262.00 | 262.00 | 257.01 | 19 |
| 2022-06-07 | 266.00 | 266.00 | 262.00 | 266.00 | 260.93 | 449 |
| 2022-06-06 | 274.00 | 274.00 | 266.00 | 266.00 | 260.93 | 61 |
| 2022-06-03 | 268.00 | 270.00 | 268.00 | 268.00 | 262.90 | 89 |
| 2022-06-02 | 266.00 | 266.00 | 266.00 | 266.00 | 260.93 | 0 |
| 2022-06-01 | 268.00 | 268.00 | 268.00 | 268.00 | 262.90 | 71 |
| 2022-05-31 | 266.00 | 266.00 | 266.00 | 266.00 | 260.93 | 0 |
| 2022-05-30 | 264.00 | 266.00 | 264.00 | 266.00 | 260.93 | 14 |
| 2022-05-27 | 264.00 | 264.00 | 264.00 | 264.00 | 258.97 | 0 |
| 2022-05-26 | 264.00 | 264.00 | 264.00 | 264.00 | 258.97 | 6 |
| 2022-05-25 | 264.00 | 264.00 | 264.00 | 264.00 | 258.97 | 0 |
| 2022-05-24 | 264.00 | 264.00 | 264.00 | 264.00 | 258.97 | 0 |
| 2022-05-23 | 264.00 | 264.00 | 264.00 | 264.00 | 258.97 | 0 |
| 2022-05-20 | 254.00 | 264.00 | 254.00 | 264.00 | 258.97 | 2 |
| 2022-05-19 | 264.00 | 264.00 | 264.00 | 264.00 | 258.97 | 0 |
| 2022-05-18 | 262.00 | 264.00 | 256.00 | 264.00 | 258.97 | 20 |
| 2022-05-17 | 260.00 | 268.00 | 260.00 | 264.00 | 258.97 | 76 |
| 2022-05-16 | 256.00 | 256.00 | 256.00 | 256.00 | 251.12 | 0 |
| 2022-05-13 | 256.00 | 266.00 | 256.00 | 266.00 | 260.93 | 27 |
| 2022-05-12 | 250.00 | 250.00 | 240.00 | 250.00 | 245.24 | 30 |
| 2022-05-11 | 252.00 | 258.00 | 252.00 | 258.00 | 253.09 | 49 |
| 2022-05-10 | 254.00 | 254.00 | 254.00 | 254.00 | 249.16 | 0 |
| 2022-05-09 | 262.00 | 262.00 | 250.00 | 252.00 | 247.20 | 48 |
| 2022-05-06 | 268.00 | 268.00 | 268.00 | 268.00 | 262.90 | 0 |
| 2022-05-05 | 270.00 | 270.00 | 264.00 | 268.00 | 262.90 | 70 |
| 2022-05-04 | 276.00 | 276.00 | 270.00 | 274.00 | 268.78 | 320 |
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.