Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 308.00 | 314.00 | 308.00 | 310.00 | 304.10 | 20 |
| 2025-05-21 | 304.00 | 304.00 | 304.00 | 304.00 | 298.21 | 15 |
| 2025-05-20 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | 0 |
| 2025-05-19 | 282.00 | 306.00 | 280.00 | 298.00 | 292.32 | 239 |
| 2025-05-16 | 280.00 | 280.00 | 280.00 | 280.00 | 274.67 | 0 |
| 2025-05-15 | 278.00 | 278.00 | 278.00 | 278.00 | 272.70 | 0 |
| 2025-05-14 | 270.00 | 276.00 | 270.00 | 276.00 | 270.74 | 20 |
| 2025-05-13 | 274.00 | 274.00 | 266.00 | 268.00 | 262.90 | 248 |
| 2025-05-12 | 280.00 | 280.00 | 266.00 | 270.00 | 264.86 | 57 |
| 2025-05-09 | 276.00 | 280.00 | 276.00 | 280.00 | 274.67 | 40 |
| 2025-05-08 | 278.00 | 278.00 | 258.00 | 274.00 | 268.78 | 59 |
| 2025-05-07 | 286.00 | 286.00 | 278.00 | 278.00 | 272.70 | 43 |
| 2025-05-06 | 292.00 | 294.00 | 290.00 | 290.00 | 284.48 | 40 |
| 2025-05-05 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | 0 |
| 2025-05-02 | 300.00 | 304.00 | 300.00 | 302.00 | 296.25 | 18 |
| 2025-04-30 | 304.00 | 304.00 | 298.00 | 298.00 | 292.32 | 40 |
| 2025-04-29 | 306.00 | 306.00 | 306.00 | 306.00 | 300.17 | 10 |
| 2025-04-28 | 320.00 | 320.00 | 306.00 | 306.00 | 300.17 | 53 |
| 2025-04-25 | 288.00 | 332.00 | 288.00 | 314.00 | 308.02 | 102 |
| 2025-04-24 | 290.00 | 290.00 | 288.00 | 288.00 | 282.51 | 2 |
| 2025-04-23 | 260.00 | 284.00 | 260.00 | 284.00 | 278.59 | 135 |
| 2025-04-22 | 256.00 | 258.00 | 254.00 | 254.00 | 249.16 | 36 |
| 2025-04-17 | 250.00 | 256.00 | 250.00 | 256.00 | 251.12 | 13 |
| 2025-04-16 | 270.00 | 270.00 | 250.00 | 250.00 | 245.24 | 316 |
| 2025-04-15 | 284.00 | 284.00 | 266.00 | 266.00 | 260.93 | 138 |
| 2025-04-14 | 282.00 | 282.00 | 282.00 | 282.00 | 276.63 | 0 |
| 2025-04-11 | 278.00 | 282.00 | 278.00 | 282.00 | 276.63 | 4 |
| 2025-04-10 | 280.00 | 286.00 | 280.00 | 282.00 | 276.63 | 37 |
| 2025-04-09 | 278.00 | 278.00 | 278.00 | 278.00 | 272.70 | 0 |
| 2025-04-08 | 278.00 | 278.00 | 278.00 | 278.00 | 272.70 | 28 |
| 2025-04-07 | 274.00 | 274.00 | 274.00 | 274.00 | 268.78 | 4 |
| 2025-04-04 | 284.00 | 284.00 | 284.00 | 284.00 | 278.59 | 0 |
| 2025-04-03 | 284.00 | 284.00 | 280.00 | 280.00 | 274.67 | 22 |
| 2025-04-02 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2025-04-01 | 288.00 | 288.00 | 286.00 | 286.00 | 280.55 | 18 |
| 2025-03-31 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2025-03-28 | 286.00 | 286.00 | 286.00 | 286.00 | 280.55 | 0 |
| 2025-03-27 | 286.00 | 286.00 | 284.00 | 284.00 | 278.59 | 21 |
| 2025-03-26 | 280.00 | 288.00 | 278.00 | 288.00 | 282.51 | 70 |
| 2025-03-25 | 294.00 | 294.00 | 292.00 | 292.00 | 286.44 | 4 |
| 2025-03-24 | 290.00 | 292.00 | 290.00 | 292.00 | 286.44 | 5 |
| 2025-03-21 | 288.00 | 288.00 | 288.00 | 288.00 | 282.51 | 0 |
| 2025-03-20 | 288.00 | 288.00 | 288.00 | 288.00 | 282.51 | 0 |
| 2025-03-19 | 288.00 | 288.00 | 288.00 | 288.00 | 282.51 | 0 |
| 2025-03-18 | 280.00 | 288.00 | 280.00 | 288.00 | 282.51 | 35 |
| 2025-03-17 | 280.00 | 280.00 | 274.00 | 278.00 | 272.70 | 42 |
| 2025-03-14 | 276.00 | 282.00 | 276.00 | 282.00 | 276.63 | 30 |
| 2025-03-13 | 274.00 | 274.00 | 274.00 | 274.00 | 268.78 | 0 |
| 2025-03-12 | 272.00 | 274.00 | 264.00 | 274.00 | 268.78 | 93 |
| 2025-03-11 | 272.00 | 272.00 | 272.00 | 272.00 | 266.82 | 18 |
| 2025-03-10 | 294.00 | 294.00 | 274.00 | 274.00 | 268.78 | 81 |
| 2025-03-07 | 300.00 | 300.00 | 280.00 | 288.00 | 282.51 | 108 |
| 2025-03-06 | 306.00 | 306.00 | 304.00 | 304.00 | 298.21 | 16 |
| 2025-03-05 | 308.00 | 310.00 | 308.00 | 310.00 | 304.10 | 57 |
| 2025-03-04 | 316.00 | 316.00 | 294.00 | 308.00 | 302.13 | 86 |
| 2025-03-03 | 326.00 | 326.00 | 320.00 | 320.00 | 313.90 | 26 |
| 2025-02-28 | 324.00 | 324.00 | 324.00 | 324.00 | 317.83 | 0 |
| 2025-02-27 | 324.00 | 324.00 | 324.00 | 324.00 | 317.83 | 0 |
| 2025-02-26 | 326.00 | 326.00 | 324.00 | 324.00 | 317.83 | 25 |
| 2025-02-25 | 310.00 | 334.00 | 310.00 | 324.00 | 317.83 | 173 |
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.