LIMES Schlosskliniken AG (LIK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 14 |
| 01 July 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 28 June 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 27 June 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 26 June 2024 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 14 |
| 25 June 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 4 |
| 24 June 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 10 |
| 21 June 2024 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | 37 |
| 20 June 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 6 |
| 19 June 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 18 June 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 17 June 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 41 |
| 14 June 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 23 |
| 13 June 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 10 |
| 12 June 2024 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 14 |
| 11 June 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 10 June 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 2 |
| 07 June 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 5 |
| 06 June 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 100 |
| 05 June 2024 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 76 |
| 04 June 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 03 June 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 5 |
| 31 May 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 30 May 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 29 May 2024 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 66 |
| 28 May 2024 | 346.00 | 346.00 | 330.00 | 334.00 | 334.00 | 70 |
| 27 May 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 24 May 2024 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 3 |
| 23 May 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 22 May 2024 | 340.00 | 346.00 | 340.00 | 344.00 | 344.00 | 89 |
| 21 May 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 20 May 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 17 May 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 16 May 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 15 May 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 14 May 2024 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 132 |
| 13 May 2024 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 10 |
| 10 May 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 20 |
| 09 May 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 08 May 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 07 May 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 06 May 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 9 |
| 03 May 2024 | 348.00 | 348.00 | 342.00 | 346.00 | 346.00 | 9 |
| 02 May 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1 |
| 30 Apr 2024 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 5 |
| 29 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 26 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 25 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 24 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 23 Apr 2024 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 1 |
| 22 Apr 2024 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | 15 |
| 19 Apr 2024 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | 965 |
| 18 Apr 2024 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 36 |
| 17 Apr 2024 | 352.00 | 356.00 | 348.00 | 354.00 | 354.00 | 53 |
| 16 Apr 2024 | 346.00 | 350.00 | 340.00 | 350.00 | 350.00 | 125 |
| 15 Apr 2024 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 87 |
| 12 Apr 2024 | 356.00 | 356.00 | 348.00 | 352.00 | 352.00 | 317 |
| 11 Apr 2024 | 332.00 | 350.00 | 332.00 | 344.00 | 344.00 | 328 |
| 10 Apr 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 33 |
| 09 Apr 2024 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 50 |
| 08 Apr 2024 | 316.00 | 328.00 | 316.00 | 328.00 | 328.00 | 123 |
| 05 Apr 2024 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | 234 |
| 04 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 5 |
| 03 Apr 2024 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 98 |
| 02 Apr 2024 | 304.00 | 316.00 | 304.00 | 316.00 | 316.00 | 146 |
| 28 Mar 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 54 |
| 27 Mar 2024 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 5 |
| 26 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 25 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 22 Mar 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 51 |
| 21 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 20 Mar 2024 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 15 |
| 19 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 18 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 15 Mar 2024 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 36 |
| 14 Mar 2024 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 4 |
| 13 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 12 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 23 |
| 11 Mar 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 185 |
| 08 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 07 Mar 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 15 |
| 06 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 05 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 04 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 01 Mar 2024 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 23 |
| 29 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 28 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 27 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 26 Feb 2024 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 15 |
| 23 Feb 2024 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | 34 |
| 22 Feb 2024 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | 40 |
| 21 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 20 Feb 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 20 |
| 19 Feb 2024 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 53 |
| 16 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 15 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 14 Feb 2024 | 298.00 | 310.00 | 296.00 | 302.00 | 302.00 | 94 |
| 13 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 12 Feb 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 1 |
| 09 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.