Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 246.00 | 246.00 | 240.00 | 240.00 | 235.43 | 23 |
| 2022-02-03 | 244.00 | 244.00 | 244.00 | 244.00 | 239.35 | 0 |
| 2022-02-02 | 240.00 | 244.00 | 240.00 | 244.00 | 239.35 | 21 |
| 2022-02-01 | 238.00 | 246.00 | 238.00 | 246.00 | 241.31 | 120 |
| 2022-01-31 | 230.00 | 234.00 | 230.00 | 234.00 | 229.54 | 71 |
| 2022-01-28 | 220.00 | 220.00 | 218.00 | 218.00 | 213.85 | 25 |
| 2022-01-27 | 226.00 | 226.00 | 224.00 | 224.00 | 219.73 | 8 |
| 2022-01-26 | 230.00 | 230.00 | 230.00 | 230.00 | 225.62 | 0 |
| 2022-01-25 | 230.00 | 230.00 | 230.00 | 230.00 | 225.62 | 0 |
| 2022-01-24 | 234.00 | 234.00 | 222.00 | 228.00 | 223.66 | 84 |
| 2022-01-21 | 244.00 | 244.00 | 238.00 | 238.00 | 233.47 | 57 |
| 2022-01-20 | 246.00 | 246.00 | 246.00 | 246.00 | 241.31 | 115 |
| 2022-01-19 | 246.00 | 246.00 | 244.00 | 244.00 | 239.35 | 78 |
| 2022-01-18 | 230.00 | 246.00 | 230.00 | 246.00 | 241.31 | 776 |
| 2022-01-17 | 236.00 | 236.00 | 232.00 | 234.00 | 229.54 | 6 |
| 2022-01-14 | 236.00 | 236.00 | 236.00 | 236.00 | 231.50 | 28 |
| 2022-01-13 | 234.00 | 236.00 | 234.00 | 236.00 | 231.50 | 168 |
| 2022-01-12 | 220.00 | 228.00 | 216.00 | 228.00 | 223.66 | 341 |
| 2022-01-11 | 212.00 | 220.00 | 212.00 | 220.00 | 215.81 | 120 |
| 2022-01-10 | 210.00 | 210.00 | 210.00 | 210.00 | 206.00 | 65 |
| 2022-01-07 | 212.00 | 212.00 | 212.00 | 212.00 | 207.96 | 1 |
| 2022-01-06 | 216.00 | 216.00 | 210.00 | 212.00 | 207.96 | 50 |
| 2022-01-05 | 218.00 | 218.00 | 218.00 | 218.00 | 213.85 | 0 |
| 2022-01-04 | 208.00 | 218.00 | 208.00 | 218.00 | 213.85 | 88 |
| 2022-01-03 | 208.00 | 212.00 | 208.00 | 210.00 | 206.00 | 52 |
| 2021-12-30 | 208.00 | 208.00 | 206.00 | 206.00 | 202.08 | 10 |
| 2021-12-29 | 204.00 | 206.00 | 204.00 | 206.00 | 202.08 | 45 |
| 2021-12-28 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 0 |
| 2021-12-27 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 0 |
| 2021-12-23 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 5 |
| 2021-12-22 | 204.00 | 204.00 | 204.00 | 204.00 | 200.11 | 0 |
| 2021-12-21 | 204.00 | 204.00 | 204.00 | 204.00 | 200.11 | 0 |
| 2021-12-20 | 204.00 | 204.00 | 202.00 | 204.00 | 200.11 | 63 |
| 2021-12-17 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 0 |
| 2021-12-16 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 0 |
| 2021-12-15 | 206.00 | 208.00 | 202.00 | 206.00 | 202.08 | 95 |
| 2021-12-14 | 210.00 | 210.00 | 208.00 | 208.00 | 204.04 | 74 |
| 2021-12-13 | 208.00 | 208.00 | 208.00 | 208.00 | 204.04 | 0 |
| 2021-12-10 | 208.00 | 208.00 | 208.00 | 208.00 | 204.04 | 25 |
| 2021-12-09 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 4 |
| 2021-12-08 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 0 |
| 2021-12-07 | 204.00 | 206.00 | 204.00 | 204.00 | 200.11 | 51 |
| 2021-12-06 | 206.00 | 206.00 | 206.00 | 206.00 | 202.08 | 10 |
| 2021-12-03 | 208.00 | 208.00 | 208.00 | 208.00 | 204.04 | 0 |
| 2021-12-02 | 208.00 | 208.00 | 208.00 | 208.00 | 204.04 | 25 |
| 2021-12-01 | 210.00 | 210.00 | 210.00 | 210.00 | 206.00 | 0 |
| 2021-11-30 | 210.00 | 210.00 | 210.00 | 210.00 | 206.00 | 0 |
| 2021-11-29 | 210.00 | 210.00 | 206.00 | 208.00 | 204.04 | 427 |
| 2021-11-26 | 212.00 | 212.00 | 202.00 | 206.00 | 202.08 | 360 |
| 2021-11-25 | 218.00 | 218.00 | 214.00 | 214.00 | 209.92 | 29 |
| 2021-11-24 | 216.00 | 216.00 | 216.00 | 216.00 | 211.89 | 24 |
| 2021-11-23 | 218.00 | 218.00 | 218.00 | 218.00 | 213.85 | 0 |
| 2021-11-22 | 216.00 | 220.00 | 216.00 | 218.00 | 213.85 | 41 |
| 2021-11-19 | 220.00 | 220.00 | 212.00 | 214.00 | 209.92 | 328 |
| 2021-11-18 | 220.00 | 220.00 | 218.00 | 220.00 | 215.81 | 17 |
| 2021-11-17 | 218.00 | 218.00 | 218.00 | 218.00 | 213.85 | 70 |
| 2021-11-16 | 212.00 | 220.00 | 212.00 | 220.00 | 215.81 | 361 |
| 2021-11-15 | 204.00 | 214.00 | 204.00 | 214.00 | 209.92 | 923 |
| 2021-11-12 | 197.00 | 204.00 | 196.00 | 202.00 | 198.15 | 515 |
| 2021-11-11 | 198.00 | 198.00 | 198.00 | 198.00 | 194.23 | 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.