Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 276.00 | 276.00 | 274.00 | 274.00 | 268.78 | 7 |
| 2022-05-02 | 260.00 | 288.00 | 260.00 | 274.00 | 268.78 | 96 |
| 2022-04-29 | 254.00 | 260.00 | 254.00 | 260.00 | 255.05 | 747 |
| 2022-04-28 | 256.00 | 256.00 | 248.00 | 248.00 | 243.28 | 72 |
| 2022-04-27 | 252.00 | 256.00 | 252.00 | 254.00 | 249.16 | 25 |
| 2022-04-26 | 250.00 | 256.00 | 250.00 | 256.00 | 251.12 | 42 |
| 2022-04-25 | 248.00 | 250.00 | 248.00 | 248.00 | 243.28 | 30 |
| 2022-04-22 | 248.00 | 248.00 | 246.00 | 246.00 | 241.31 | 30 |
| 2022-04-21 | 244.00 | 248.00 | 244.00 | 248.00 | 243.28 | 24 |
| 2022-04-20 | 242.00 | 242.00 | 238.00 | 242.00 | 237.39 | 25 |
| 2022-04-19 | 244.00 | 244.00 | 244.00 | 244.00 | 239.35 | 0 |
| 2022-04-14 | 246.00 | 246.00 | 244.00 | 244.00 | 239.35 | 20 |
| 2022-04-13 | 246.00 | 248.00 | 246.00 | 248.00 | 243.28 | 10 |
| 2022-04-12 | 244.00 | 244.00 | 240.00 | 240.00 | 235.43 | 26 |
| 2022-04-11 | 250.00 | 250.00 | 248.00 | 248.00 | 243.28 | 3 |
| 2022-04-08 | 250.00 | 250.00 | 246.00 | 246.00 | 241.31 | 46 |
| 2022-04-07 | 250.00 | 250.00 | 250.00 | 250.00 | 245.24 | 0 |
| 2022-04-06 | 248.00 | 250.00 | 248.00 | 250.00 | 245.24 | 6 |
| 2022-04-05 | 246.00 | 246.00 | 246.00 | 246.00 | 241.31 | 0 |
| 2022-04-04 | 244.00 | 246.00 | 244.00 | 246.00 | 241.31 | 9 |
| 2022-04-01 | 244.00 | 246.00 | 244.00 | 244.00 | 239.35 | 37 |
| 2022-03-31 | 244.00 | 244.00 | 238.00 | 242.00 | 237.39 | 14 |
| 2022-03-30 | 244.00 | 244.00 | 244.00 | 244.00 | 239.35 | 5 |
| 2022-03-29 | 244.00 | 244.00 | 244.00 | 244.00 | 239.35 | 0 |
| 2022-03-28 | 246.00 | 246.00 | 242.00 | 242.00 | 237.39 | 20 |
| 2022-03-25 | 234.00 | 238.00 | 234.00 | 238.00 | 233.47 | 28 |
| 2022-03-24 | 238.00 | 238.00 | 238.00 | 238.00 | 233.47 | 0 |
| 2022-03-23 | 230.00 | 238.00 | 230.00 | 236.00 | 231.50 | 91 |
| 2022-03-22 | 224.00 | 224.00 | 224.00 | 224.00 | 219.73 | 0 |
| 2022-03-21 | 222.00 | 222.00 | 220.00 | 222.00 | 217.77 | 30 |
| 2022-03-18 | 220.00 | 220.00 | 218.00 | 218.00 | 213.85 | 10 |
| 2022-03-17 | 212.00 | 212.00 | 212.00 | 212.00 | 207.96 | 0 |
| 2022-03-16 | 220.00 | 220.00 | 212.00 | 212.00 | 207.96 | 25 |
| 2022-03-15 | 214.00 | 214.00 | 210.00 | 214.00 | 209.92 | 60 |
| 2022-03-14 | 220.00 | 220.00 | 218.00 | 218.00 | 213.85 | 5 |
| 2022-03-11 | 210.00 | 216.00 | 210.00 | 216.00 | 211.89 | 50 |
| 2022-03-10 | 220.00 | 220.00 | 208.00 | 208.00 | 204.04 | 18 |
| 2022-03-09 | 210.00 | 210.00 | 200.00 | 208.00 | 204.04 | 493 |
| 2022-03-08 | 210.00 | 210.00 | 200.00 | 208.00 | 204.04 | 117 |
| 2022-03-07 | 214.00 | 222.00 | 200.00 | 216.00 | 211.89 | 127 |
| 2022-03-04 | 218.00 | 218.00 | 214.00 | 216.00 | 211.89 | 18 |
| 2022-03-03 | 224.00 | 224.00 | 224.00 | 224.00 | 219.73 | 0 |
| 2022-03-02 | 230.00 | 230.00 | 224.00 | 224.00 | 219.73 | 67 |
| 2022-03-01 | 224.00 | 226.00 | 224.00 | 226.00 | 221.70 | 20 |
| 2022-02-28 | 222.00 | 228.00 | 222.00 | 228.00 | 223.66 | 33 |
| 2022-02-25 | 228.00 | 232.00 | 228.00 | 232.00 | 227.58 | 6 |
| 2022-02-24 | 228.00 | 228.00 | 218.00 | 224.00 | 219.73 | 80 |
| 2022-02-23 | 222.00 | 228.00 | 222.00 | 228.00 | 223.66 | 66 |
| 2022-02-22 | 220.00 | 228.00 | 220.00 | 220.00 | 215.81 | 286 |
| 2022-02-21 | 230.00 | 230.00 | 228.00 | 228.00 | 223.66 | 36 |
| 2022-02-18 | 232.00 | 236.00 | 232.00 | 236.00 | 231.50 | 22 |
| 2022-02-17 | 236.00 | 236.00 | 230.00 | 230.00 | 225.62 | 88 |
| 2022-02-16 | 238.00 | 238.00 | 238.00 | 238.00 | 233.47 | 0 |
| 2022-02-15 | 232.00 | 236.00 | 228.00 | 236.00 | 231.50 | 98 |
| 2022-02-14 | 232.00 | 232.00 | 226.00 | 226.00 | 221.70 | 34 |
| 2022-02-11 | 238.00 | 238.00 | 236.00 | 236.00 | 231.50 | 9 |
| 2022-02-10 | 242.00 | 244.00 | 242.00 | 244.00 | 239.35 | 50 |
| 2022-02-09 | 236.00 | 240.00 | 236.00 | 240.00 | 235.43 | 10 |
| 2022-02-08 | 240.00 | 240.00 | 240.00 | 240.00 | 235.43 | 0 |
| 2022-02-07 | 236.00 | 240.00 | 236.00 | 240.00 | 235.43 | 19 |
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.