Linde PLC (LIN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:38AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 402.20 | 402.20 | 397.80 | 397.80 | 397.80 | 50 |
| 31 May 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | - |
| 30 May 2024 | 392.20 | 394.00 | 392.20 | 394.00 | 394.00 | 10 |
| 29 May 2024 | 395.00 | 395.80 | 395.00 | 395.80 | 395.80 | 100 |
| 28 May 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | - |
| 27 May 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | - |
| 24 May 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | - |
| 23 May 2024 | 401.80 | 401.80 | 401.80 | 401.80 | 401.80 | - |
| 22 May 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - |
| 21 May 2024 | 397.60 | 402.40 | 397.60 | 400.00 | 400.00 | 33 |
| 20 May 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | - |
| 17 May 2024 | 394.60 | 396.80 | 394.60 | 396.80 | 396.80 | 18 |
| 16 May 2024 | 396.00 | 396.40 | 396.00 | 396.40 | 396.40 | 10 |
| 15 May 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
| 14 May 2024 | 402.80 | 402.80 | 399.00 | 399.00 | 399.00 | 3 |
| 13 May 2024 | 402.60 | 403.40 | 402.40 | 402.40 | 402.40 | 9 |
| 10 May 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | - |
| 09 May 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | - |
| 08 May 2024 | 400.20 | 401.60 | 400.00 | 400.00 | 400.00 | 101 |
| 07 May 2024 | 397.20 | 400.40 | 395.80 | 400.40 | 400.40 | 35 |
| 06 May 2024 | 394.80 | 396.60 | 394.00 | 394.00 | 394.00 | 28 |
| 03 May 2024 | 391.20 | 393.60 | 389.80 | 389.80 | 389.80 | 18 |
| 02 May 2024 | 411.20 | 411.20 | 392.60 | 392.60 | 392.60 | 5 |
| 30 Apr 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 29 Apr 2024 | 414.60 | 414.60 | 413.20 | 413.20 | 413.20 | 3 |
| 26 Apr 2024 | 414.20 | 415.00 | 413.40 | 415.00 | 415.00 | 31 |
| 25 Apr 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 24 Apr 2024 | 415.80 | 416.40 | 408.60 | 408.60 | 408.60 | 4 |
| 23 Apr 2024 | 419.40 | 420.80 | 416.20 | 416.20 | 416.20 | 44 |
| 22 Apr 2024 | 419.60 | 419.60 | 417.80 | 417.80 | 417.80 | 105 |
| 19 Apr 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
| 18 Apr 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 17 Apr 2024 | 418.20 | 419.40 | 418.20 | 419.40 | 419.40 | 10 |
| 16 Apr 2024 | 417.20 | 418.00 | 417.20 | 418.00 | 418.00 | 12 |
| 15 Apr 2024 | 418.20 | 423.80 | 418.20 | 420.80 | 420.80 | 185 |
| 12 Apr 2024 | 422.20 | 424.40 | 422.20 | 424.40 | 424.40 | 3 |
| 11 Apr 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 10 Apr 2024 | 419.20 | 419.40 | 419.20 | 419.40 | 419.40 | 10 |
| 09 Apr 2024 | 423.60 | 423.60 | 419.80 | 419.80 | 419.80 | 315 |
| 08 Apr 2024 | 426.20 | 429.00 | 426.20 | 426.80 | 426.80 | 7 |
| 05 Apr 2024 | 420.20 | 420.40 | 420.20 | 420.40 | 420.40 | 2 |
| 04 Apr 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| 03 Apr 2024 | 426.20 | 427.80 | 426.20 | 427.00 | 427.00 | 32 |
| 02 Apr 2024 | 431.80 | 431.80 | 428.80 | 428.80 | 428.80 | 102 |
| 28 Mar 2024 | 427.25 | 428.20 | 427.25 | 428.20 | 428.20 | 50 |
| 27 Mar 2024 | 430.25 | 431.30 | 430.25 | 431.30 | 431.30 | 462 |
| 26 Mar 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
| 25 Mar 2024 | 432.30 | 432.30 | 430.40 | 430.50 | 430.50 | 19 |
| 22 Mar 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
| 21 Mar 2024 | 425.70 | 428.95 | 425.70 | 428.95 | 428.95 | 1 |
| 20 Mar 2024 | 429.05 | 429.95 | 428.60 | 428.60 | 428.60 | 9 |
| 19 Mar 2024 | 429.05 | 430.45 | 429.05 | 430.00 | 430.00 | 57 |
| 18 Mar 2024 | 429.05 | 429.05 | 429.05 | 429.05 | 429.05 | - |
| 15 Mar 2024 | 436.25 | 437.15 | 435.40 | 435.40 | 435.40 | 50 |
| 14 Mar 2024 | 434.00 | 434.55 | 434.00 | 434.55 | 434.55 | 1 |
| 13 Mar 2024 | 429.80 | 435.50 | 429.80 | 435.50 | 435.50 | 63 |
| 13 Mar 2024 | 1.39 Dividend | |||||
| 12 Mar 2024 | 429.05 | 431.20 | 429.05 | 431.20 | 429.81 | 20 |
| 11 Mar 2024 | 424.05 | 431.10 | 424.05 | 429.40 | 428.02 | 63 |
| 08 Mar 2024 | 424.25 | 424.25 | 423.20 | 423.20 | 421.84 | 250 |
| 07 Mar 2024 | 426.05 | 426.30 | 424.80 | 424.80 | 423.43 | 82 |
| 06 Mar 2024 | 421.05 | 425.35 | 421.05 | 425.35 | 423.98 | 20 |
| 05 Mar 2024 | 417.70 | 422.40 | 417.70 | 422.40 | 421.04 | 21 |
| 04 Mar 2024 | 414.40 | 414.40 | 413.15 | 414.00 | 412.67 | 16 |
| 01 Mar 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 415.21 | - |
| 29 Feb 2024 | 416.05 | 416.05 | 415.05 | 415.05 | 413.71 | 15 |
| 28 Feb 2024 | 409.55 | 414.30 | 409.55 | 414.30 | 412.96 | 5 |
| 27 Feb 2024 | 409.30 | 409.30 | 408.85 | 408.85 | 407.53 | 5 |
| 26 Feb 2024 | 414.50 | 414.50 | 410.15 | 410.15 | 408.83 | 68 |
| 23 Feb 2024 | 413.05 | 413.05 | 411.55 | 411.55 | 410.22 | 74 |
| 22 Feb 2024 | 404.65 | 410.00 | 404.25 | 410.00 | 408.68 | 110 |
| 21 Feb 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 400.90 | - |
| 20 Feb 2024 | 400.05 | 405.30 | 400.05 | 405.30 | 403.99 | 2 |
| 19 Feb 2024 | 401.35 | 401.35 | 399.25 | 399.25 | 397.96 | 10 |
| 16 Feb 2024 | 397.05 | 402.90 | 397.05 | 402.90 | 401.60 | 41 |
| 15 Feb 2024 | 391.10 | 398.25 | 390.20 | 398.25 | 396.97 | 22 |
| 14 Feb 2024 | 388.50 | 389.45 | 388.50 | 388.75 | 387.50 | 125 |
| 13 Feb 2024 | 389.05 | 389.15 | 388.60 | 389.15 | 387.90 | 13 |
| 12 Feb 2024 | 386.10 | 386.10 | 386.10 | 386.10 | 384.86 | - |
| 09 Feb 2024 | 384.05 | 384.75 | 384.05 | 384.75 | 383.51 | 25 |
| 08 Feb 2024 | 387.05 | 388.05 | 387.05 | 388.05 | 386.80 | 3 |
| 07 Feb 2024 | 385.85 | 387.45 | 385.70 | 385.70 | 384.46 | 40 |
| 06 Feb 2024 | 372.05 | 383.30 | 372.05 | 383.30 | 382.06 | 21 |
| 05 Feb 2024 | 377.55 | 377.55 | 373.30 | 373.30 | 372.10 | 10 |
| 02 Feb 2024 | 374.95 | 374.95 | 374.95 | 374.95 | 373.74 | - |
| 01 Feb 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 373.84 | - |
| 31 Jan 2024 | 376.05 | 376.05 | 376.05 | 376.05 | 374.84 | - |
| 30 Jan 2024 | 372.15 | 374.00 | 372.15 | 374.00 | 372.79 | 7 |
| 29 Jan 2024 | 370.05 | 372.75 | 370.05 | 372.75 | 371.55 | 20 |
| 26 Jan 2024 | 370.05 | 370.05 | 370.05 | 370.05 | 368.86 | - |
| 25 Jan 2024 | 369.10 | 371.90 | 369.10 | 371.90 | 370.70 | 2 |
| 24 Jan 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 373.84 | - |
| 23 Jan 2024 | 371.15 | 371.15 | 371.15 | 371.15 | 369.95 | - |
| 22 Jan 2024 | 373.05 | 373.05 | 367.85 | 372.50 | 371.30 | 85 |
| 19 Jan 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.34 | 53 |
| 18 Jan 2024 | 372.05 | 372.05 | 372.05 | 372.05 | 370.85 | - |
| 17 Jan 2024 | 372.05 | 373.75 | 371.55 | 373.75 | 372.55 | 11 |
| 16 Jan 2024 | 370.05 | 376.00 | 370.05 | 376.00 | 374.79 | 10 |
| 15 Jan 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 367.86 | - |
| 12 Jan 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 367.86 | - |
| *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.