Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 354.00 | 354.00 | 354.00 | 354.00 | 347.26 | 31 |
| 2025-08-13 | 368.00 | 368.00 | 360.00 | 360.00 | 353.14 | 38 |
| 2025-08-12 | 368.00 | 370.00 | 360.00 | 366.00 | 359.03 | 24 |
| 2025-08-11 | 366.00 | 366.00 | 366.00 | 366.00 | 359.03 | 0 |
| 2025-08-08 | 370.00 | 372.00 | 362.00 | 364.00 | 357.07 | 10 |
| 2025-08-07 | 370.00 | 370.00 | 362.00 | 366.00 | 359.03 | 45 |
| 2025-08-06 | 378.00 | 378.00 | 366.00 | 372.00 | 364.91 | 37 |
| 2025-08-05 | 382.00 | 382.00 | 374.00 | 374.00 | 366.88 | 27 |
| 2025-08-04 | 404.00 | 406.00 | 388.00 | 388.00 | 380.61 | 62 |
| 2025-08-01 | 390.00 | 404.00 | 390.00 | 396.00 | 388.46 | 43 |
| 2025-07-31 | 398.00 | 400.00 | 394.00 | 400.00 | 392.38 | 37 |
| 2025-07-30 | 388.00 | 398.00 | 388.00 | 396.00 | 388.46 | 72 |
| 2025-07-29 | 380.00 | 384.00 | 380.00 | 384.00 | 376.69 | 43 |
| 2025-07-28 | 376.00 | 380.00 | 374.00 | 378.00 | 370.80 | 64 |
| 2025-07-25 | 374.00 | 374.00 | 374.00 | 374.00 | 366.88 | 0 |
| 2025-07-24 | 372.00 | 372.00 | 372.00 | 372.00 | 364.91 | 0 |
| 2025-07-23 | 372.00 | 372.00 | 372.00 | 372.00 | 364.91 | 0 |
| 2025-07-22 | 370.00 | 370.00 | 370.00 | 370.00 | 362.95 | 0 |
| 2025-07-21 | 370.00 | 370.00 | 370.00 | 370.00 | 362.95 | 2 |
| 2025-07-18 | 366.00 | 366.00 | 366.00 | 366.00 | 359.03 | 14 |
| 2025-07-17 | 372.00 | 372.00 | 372.00 | 372.00 | 364.91 | 15 |
| 2025-07-16 | 370.00 | 372.00 | 364.00 | 368.00 | 360.99 | 42 |
| 2025-07-15 | 354.00 | 364.00 | 354.00 | 364.00 | 357.07 | 110 |
| 2025-07-14 | 362.00 | 362.00 | 356.00 | 358.00 | 351.18 | 44 |
| 2025-07-11 | 370.00 | 370.00 | 370.00 | 370.00 | 362.95 | 0 |
| 2025-07-10 | 368.00 | 368.00 | 360.00 | 368.00 | 360.99 | 47 |
| 2025-07-09 | 376.00 | 376.00 | 368.00 | 368.00 | 360.99 | 27 |
| 2025-07-08 | 378.00 | 378.00 | 372.00 | 372.00 | 364.91 | 40 |
| 2025-07-07 | 374.00 | 382.00 | 374.00 | 382.00 | 374.72 | 2 |
| 2025-07-04 | 380.00 | 382.00 | 374.00 | 382.00 | 374.72 | 92 |
| 2025-07-03 | 378.00 | 384.00 | 370.00 | 384.00 | 376.69 | 20 |
| 2025-07-02 | 384.00 | 390.00 | 374.00 | 390.00 | 382.57 | 134 |
| 2025-07-01 | 398.00 | 400.00 | 374.00 | 388.00 | 380.61 | 126 |
| 2025-06-30 | 400.00 | 400.00 | 384.00 | 386.00 | 378.65 | 34 |
| 2025-06-27 | 390.00 | 400.00 | 388.00 | 398.00 | 390.42 | 20 |
| 2025-06-26 | 392.00 | 392.00 | 386.00 | 386.00 | 378.65 | 1 |
| 2025-06-25 | 390.00 | 390.00 | 380.00 | 380.00 | 372.76 | 1 |
| 2025-06-24 | 380.00 | 382.00 | 376.00 | 382.00 | 374.72 | 17 |
| 2025-06-23 | 398.00 | 398.00 | 372.00 | 374.00 | 366.88 | 53 |
| 2025-06-20 | 390.00 | 390.00 | 376.00 | 380.00 | 372.76 | 27 |
| 2025-06-19 | 392.00 | 394.00 | 388.00 | 388.00 | 380.61 | 28 |
| 2025-06-18 | 362.00 | 392.00 | 354.00 | 392.00 | 384.53 | 86 |
| 2025-06-17 | 360.00 | 360.00 | 354.00 | 358.00 | 351.18 | 33 |
| 2025-06-16 | 348.00 | 356.00 | 348.00 | 352.00 | 345.30 | 20 |
| 2025-06-13 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 30 |
| 2025-06-12 | 344.00 | 352.00 | 344.00 | 344.00 | 337.45 | 76 |
| 2025-06-11 | 346.00 | 348.00 | 346.00 | 348.00 | 341.37 | 13 |
| 2025-06-10 | 344.00 | 348.00 | 344.00 | 348.00 | 341.37 | 26 |
| 2025-06-09 | 334.00 | 342.00 | 334.00 | 340.00 | 333.52 | 107 |
| 2025-06-06 | 330.00 | 330.00 | 330.00 | 330.00 | 323.71 | 0 |
| 2025-06-05 | 330.00 | 330.00 | 330.00 | 330.00 | 323.71 | 0 |
| 2025-06-04 | 332.00 | 332.00 | 332.00 | 332.00 | 325.68 | 0 |
| 2025-06-03 | 336.00 | 336.00 | 336.00 | 336.00 | 329.60 | 25 |
| 2025-06-02 | 340.00 | 340.00 | 334.00 | 334.00 | 327.64 | 10 |
| 2025-05-30 | 320.00 | 330.00 | 320.00 | 330.00 | 323.71 | 64 |
| 2025-05-29 | 314.00 | 314.00 | 314.00 | 314.00 | 308.02 | 20 |
| 2025-05-28 | 318.00 | 320.00 | 318.00 | 318.00 | 311.94 | 5 |
| 2025-05-27 | 314.00 | 316.00 | 314.00 | 316.00 | 309.98 | 17 |
| 2025-05-26 | 312.00 | 312.00 | 312.00 | 312.00 | 306.06 | 3 |
| 2025-05-23 | 314.00 | 314.00 | 310.00 | 310.00 | 304.10 | 34 |
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.