Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 310.00 | 334.00 | 310.00 | 324.00 | 317.83 | 173 |
| 2025-02-24 | 300.00 | 306.00 | 300.00 | 306.00 | 300.17 | 102 |
| 2025-02-21 | 316.00 | 330.00 | 302.00 | 302.00 | 296.25 | 91 |
| 2025-02-20 | 304.00 | 316.00 | 304.00 | 316.00 | 309.98 | 68 |
| 2025-02-19 | 326.00 | 326.00 | 316.00 | 316.00 | 309.98 | 92 |
| 2025-02-18 | 330.00 | 330.00 | 330.00 | 330.00 | 323.71 | 0 |
| 2025-02-17 | 338.00 | 338.00 | 338.00 | 338.00 | 331.56 | 1 |
| 2025-02-14 | 348.00 | 348.00 | 344.00 | 344.00 | 337.45 | 52 |
| 2025-02-13 | 352.00 | 352.00 | 348.00 | 350.00 | 343.33 | 77 |
| 2025-02-12 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2025-02-11 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2025-02-10 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2025-02-07 | 348.00 | 350.00 | 348.00 | 350.00 | 343.33 | 3 |
| 2025-02-06 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2025-02-05 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2025-02-04 | 352.00 | 352.00 | 352.00 | 352.00 | 345.30 | 0 |
| 2025-02-03 | 352.00 | 352.00 | 352.00 | 352.00 | 345.30 | 0 |
| 2025-01-31 | 348.00 | 350.00 | 348.00 | 350.00 | 343.33 | 20 |
| 2025-01-30 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2025-01-29 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2025-01-28 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2025-01-27 | 346.00 | 346.00 | 346.00 | 346.00 | 339.41 | 0 |
| 2025-01-24 | 344.00 | 344.00 | 344.00 | 344.00 | 337.45 | 0 |
| 2025-01-23 | 344.00 | 344.00 | 342.00 | 342.00 | 335.49 | 17 |
| 2025-01-22 | 342.00 | 346.00 | 342.00 | 346.00 | 339.41 | 23 |
| 2025-01-21 | 334.00 | 340.00 | 330.00 | 340.00 | 333.52 | 50 |
| 2025-01-20 | 334.00 | 336.00 | 330.00 | 336.00 | 329.60 | 41 |
| 2025-01-17 | 340.00 | 340.00 | 340.00 | 340.00 | 333.52 | 0 |
| 2025-01-16 | 336.00 | 344.00 | 336.00 | 342.00 | 335.49 | 47 |
| 2025-01-15 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2025-01-14 | 338.00 | 338.00 | 336.00 | 336.00 | 329.60 | 2 |
| 2025-01-13 | 336.00 | 338.00 | 336.00 | 336.00 | 329.60 | 6 |
| 2025-01-10 | 334.00 | 338.00 | 334.00 | 338.00 | 331.56 | 5 |
| 2025-01-09 | 338.00 | 338.00 | 338.00 | 338.00 | 331.56 | 0 |
| 2025-01-08 | 334.00 | 336.00 | 334.00 | 336.00 | 329.60 | 7 |
| 2025-01-07 | 334.00 | 336.00 | 334.00 | 336.00 | 329.60 | 56 |
| 2025-01-06 | 340.00 | 340.00 | 338.00 | 338.00 | 331.56 | 1 |
| 2025-01-03 | 344.00 | 344.00 | 342.00 | 342.00 | 335.49 | 3 |
| 2025-01-02 | 334.00 | 336.00 | 334.00 | 336.00 | 329.60 | 5 |
| 2024-12-30 | 332.00 | 332.00 | 332.00 | 332.00 | 325.68 | 0 |
| 2024-12-27 | 330.00 | 330.00 | 330.00 | 330.00 | 323.71 | 0 |
| 2024-12-23 | 326.00 | 326.00 | 326.00 | 326.00 | 319.79 | 35 |
| 2024-12-20 | 320.00 | 324.00 | 320.00 | 324.00 | 317.83 | 32 |
| 2024-12-19 | 316.00 | 318.00 | 316.00 | 318.00 | 311.94 | 1 |
| 2024-12-18 | 300.00 | 306.00 | 298.00 | 306.00 | 300.17 | 75 |
| 2024-12-17 | 308.00 | 310.00 | 298.00 | 306.00 | 300.17 | 44 |
| 2024-12-16 | 310.00 | 320.00 | 310.00 | 312.00 | 306.06 | 134 |
| 2024-12-13 | 332.00 | 332.00 | 324.00 | 328.00 | 321.75 | 39 |
| 2024-12-12 | 330.00 | 334.00 | 330.00 | 334.00 | 327.64 | 4 |
| 2024-12-11 | 346.00 | 346.00 | 326.00 | 326.00 | 319.79 | 88 |
| 2024-12-10 | 332.00 | 352.00 | 332.00 | 352.00 | 345.30 | 65 |
| 2024-12-09 | 328.00 | 332.00 | 328.00 | 330.00 | 323.71 | 20 |
| 2024-12-06 | 332.00 | 332.00 | 332.00 | 332.00 | 325.68 | 0 |
| 2024-12-05 | 332.00 | 332.00 | 328.00 | 332.00 | 325.68 | 419 |
| 2024-12-04 | 330.00 | 330.00 | 330.00 | 330.00 | 323.71 | 0 |
| 2024-12-03 | 332.00 | 332.00 | 330.00 | 330.00 | 323.71 | 5 |
| 2024-12-02 | 338.00 | 338.00 | 332.00 | 332.00 | 325.68 | 86 |
| 2024-11-29 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 5 |
| 2024-11-28 | 330.00 | 338.00 | 330.00 | 338.00 | 331.56 | 32 |
| 2024-11-27 | 328.00 | 328.00 | 328.00 | 328.00 | 321.75 | 1 |
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.