Limes Schlosskliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 336.00 | 336.00 | 326.00 | 328.00 | 321.75 | 35 |
| 2024-11-22 | 336.00 | 340.00 | 336.00 | 340.00 | 333.52 | 32 |
| 2024-11-21 | 336.00 | 336.00 | 334.00 | 334.00 | 327.64 | 2 |
| 2024-11-20 | 334.00 | 334.00 | 334.00 | 334.00 | 327.64 | 0 |
| 2024-11-19 | 338.00 | 338.00 | 330.00 | 334.00 | 327.64 | 17 |
| 2024-11-18 | 342.00 | 342.00 | 342.00 | 342.00 | 335.49 | 1 |
| 2024-11-15 | 338.00 | 338.00 | 338.00 | 338.00 | 331.56 | 0 |
| 2024-11-14 | 328.00 | 338.00 | 328.00 | 338.00 | 331.56 | 105 |
| 2024-11-13 | 326.00 | 326.00 | 326.00 | 326.00 | 319.79 | 0 |
| 2024-11-12 | 324.00 | 328.00 | 320.00 | 328.00 | 321.75 | 64 |
| 2024-11-11 | 334.00 | 334.00 | 320.00 | 324.00 | 317.83 | 61 |
| 2024-11-08 | 336.00 | 338.00 | 336.00 | 336.00 | 329.60 | 12 |
| 2024-11-07 | 356.00 | 356.00 | 354.00 | 354.00 | 347.26 | 50 |
| 2024-11-06 | 350.00 | 352.00 | 346.00 | 346.00 | 339.41 | 42 |
| 2024-11-05 | 350.00 | 350.00 | 350.00 | 350.00 | 343.33 | 0 |
| 2024-11-04 | 364.00 | 364.00 | 350.00 | 350.00 | 343.33 | 103 |
| 2024-11-01 | 360.00 | 360.00 | 360.00 | 360.00 | 353.14 | 0 |
| 2024-10-31 | 360.00 | 360.00 | 360.00 | 360.00 | 353.14 | 26 |
| 2024-10-30 | 364.00 | 364.00 | 364.00 | 364.00 | 357.07 | 0 |
| 2024-10-29 | 366.00 | 366.00 | 364.00 | 364.00 | 357.07 | 2 |
| 2024-10-28 | 368.00 | 368.00 | 360.00 | 366.00 | 359.03 | 72 |
| 2024-10-25 | 368.00 | 370.00 | 368.00 | 370.00 | 362.95 | 20 |
| 2024-10-24 | 360.00 | 364.00 | 360.00 | 364.00 | 357.07 | 3 |
| 2024-10-23 | 364.00 | 364.00 | 364.00 | 364.00 | 357.07 | 0 |
| 2024-10-22 | 364.00 | 364.00 | 364.00 | 364.00 | 357.07 | 0 |
| 2024-10-21 | 366.00 | 366.00 | 366.00 | 366.00 | 359.03 | 0 |
| 2024-10-18 | 360.00 | 366.00 | 360.00 | 366.00 | 359.03 | 13 |
| 2024-10-17 | 356.00 | 362.00 | 356.00 | 362.00 | 355.10 | 18 |
| 2024-10-16 | 356.00 | 360.00 | 356.00 | 360.00 | 353.14 | 60 |
| 2024-10-15 | 360.00 | 360.00 | 352.00 | 360.00 | 353.14 | 194 |
| 2024-10-14 | 360.00 | 362.00 | 360.00 | 362.00 | 355.10 | 76 |
| 2024-10-11 | 356.00 | 356.00 | 356.00 | 356.00 | 349.22 | 0 |
| 2024-10-10 | 364.00 | 364.00 | 352.00 | 356.00 | 349.22 | 43 |
| 2024-10-09 | 370.00 | 370.00 | 368.00 | 368.00 | 360.99 | 3 |
| 2024-10-08 | 368.00 | 368.00 | 368.00 | 368.00 | 360.99 | 0 |
| 2024-10-07 | 370.00 | 370.00 | 368.00 | 368.00 | 360.99 | 5 |
| 2024-10-04 | 368.00 | 368.00 | 368.00 | 368.00 | 360.99 | 0 |
| 2024-10-03 | 372.00 | 372.00 | 370.00 | 370.00 | 362.95 | 20 |
| 2024-10-02 | 370.00 | 370.00 | 370.00 | 370.00 | 362.95 | 0 |
| 2024-10-01 | 370.00 | 370.00 | 370.00 | 370.00 | 362.95 | 0 |
| 2024-09-30 | 370.00 | 370.00 | 370.00 | 370.00 | 362.95 | 0 |
| 2024-09-27 | 370.00 | 370.00 | 370.00 | 370.00 | 362.95 | 0 |
| 2024-09-26 | 366.00 | 372.00 | 366.00 | 370.00 | 362.95 | 14 |
| 2024-09-25 | 372.00 | 372.00 | 370.00 | 370.00 | 362.95 | 1 |
| 2024-09-24 | 370.00 | 372.00 | 370.00 | 370.00 | 362.95 | 70 |
| 2024-09-23 | 368.00 | 368.00 | 368.00 | 368.00 | 360.99 | 0 |
| 2024-09-20 | 362.00 | 366.00 | 362.00 | 366.00 | 359.03 | 34 |
| 2024-09-19 | 368.00 | 368.00 | 368.00 | 368.00 | 360.99 | 0 |
| 2024-09-18 | 372.00 | 372.00 | 370.00 | 370.00 | 362.95 | 11 |
| 2024-09-17 | 376.00 | 376.00 | 376.00 | 376.00 | 368.84 | 25 |
| 2024-09-16 | 378.00 | 378.00 | 378.00 | 378.00 | 370.80 | 0 |
| 2024-09-13 | 372.00 | 376.00 | 372.00 | 376.00 | 368.84 | 14 |
| 2024-09-12 | 368.00 | 368.00 | 368.00 | 368.00 | 360.99 | 0 |
| 2024-09-11 | 372.00 | 372.00 | 368.00 | 368.00 | 360.99 | 24 |
| 2024-09-10 | 376.00 | 376.00 | 376.00 | 376.00 | 368.84 | 0 |
| 2024-09-09 | 376.00 | 376.00 | 376.00 | 376.00 | 368.84 | 0 |
| 2024-09-06 | 376.00 | 376.00 | 376.00 | 376.00 | 368.84 | 14 |
| 2024-09-05 | 380.00 | 380.00 | 370.00 | 370.00 | 362.95 | 20 |
| 2024-09-04 | 384.00 | 384.00 | 384.00 | 384.00 | 376.69 | 0 |
| 2024-09-03 | 384.00 | 384.00 | 384.00 | 384.00 | 376.69 | 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.