Linde plc (0M2B.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 387.80 | 391.60 | 387.40 | 391.60 | 391.60 | 2,876 |
| 02 May 2024 | 413.00 | 413.60 | 388.80 | 393.13 | 393.13 | 13,926 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 416.20 | 417.60 | 412.60 | 413.00 | 413.00 | 4,284 |
| 29 Apr 2024 | 415.00 | 417.20 | 414.20 | 414.80 | 414.80 | 482 |
| 26 Apr 2024 | 413.80 | 415.60 | 412.20 | 414.13 | 414.13 | 969 |
| 25 Apr 2024 | 413.20 | 415.00 | 411.20 | 412.74 | 412.74 | 2,500 |
| 24 Apr 2024 | 417.20 | 417.60 | 407.00 | 411.33 | 411.33 | 5,350 |
| 23 Apr 2024 | 419.80 | 421.00 | 415.00 | 417.47 | 417.47 | 2,050 |
| 22 Apr 2024 | 419.00 | 419.60 | 417.00 | 418.20 | 418.20 | 84,157 |
| 19 Apr 2024 | 416.60 | 420.60 | 416.60 | 418.52 | 418.52 | 1,430 |
| 18 Apr 2024 | 417.20 | 421.80 | 416.60 | 421.50 | 421.50 | 2,932 |
| 17 Apr 2024 | 419.80 | 420.00 | 417.60 | 419.41 | 419.41 | 4,978 |
| 16 Apr 2024 | 418.60 | 419.00 | 417.00 | 419.00 | 419.00 | 63,151 |
| 15 Apr 2024 | 418.80 | 425.40 | 418.20 | 422.61 | 422.61 | 11,559 |
| 12 Apr 2024 | 424.40 | 424.40 | 421.00 | 422.51 | 422.51 | 2,412 |
| 11 Apr 2024 | 418.80 | 421.40 | 417.00 | 421.40 | 421.40 | 3,429 |
| 10 Apr 2024 | 421.00 | 422.00 | 417.00 | 418.96 | 418.96 | 3,442 |
| 09 Apr 2024 | 424.20 | 425.40 | 419.46 | 420.91 | 420.91 | 3,705 |
| 08 Apr 2024 | 427.80 | 429.40 | 424.60 | 429.00 | 429.00 | 66,287 |
| 05 Apr 2024 | 420.60 | 428.20 | 420.00 | 421.02 | 421.02 | 2,468 |
| 04 Apr 2024 | 427.60 | 428.80 | 423.80 | 426.56 | 426.56 | 4,285 |
| 03 Apr 2024 | 427.00 | 428.60 | 425.80 | 427.49 | 427.49 | 1,096 |
| 02 Apr 2024 | 430.40 | 431.40 | 428.40 | 429.33 | 429.33 | 6,952 |
| 28 Mar 2024 | 427.25 | 430.31 | 426.75 | 430.31 | 430.31 | 3,678 |
| 27 Mar 2024 | 429.00 | 430.80 | 428.87 | 429.60 | 429.60 | 5,343 |
| 26 Mar 2024 | 430.40 | 431.64 | 428.40 | 431.64 | 431.64 | 3,921 |
| 25 Mar 2024 | 432.45 | 432.95 | 430.05 | 431.29 | 431.29 | 1,755 |
| 22 Mar 2024 | 430.65 | 433.40 | 429.30 | 430.17 | 430.17 | 1,677 |
| 21 Mar 2024 | 428.15 | 431.00 | 426.70 | 427.70 | 427.70 | 2,654 |
| 20 Mar 2024 | 427.65 | 429.95 | 427.65 | 429.33 | 429.33 | 1,891 |
| 19 Mar 2024 | 430.10 | 431.55 | 428.05 | 430.55 | 430.55 | 3,155 |
| 18 Mar 2024 | 430.00 | 436.90 | 428.80 | 433.35 | 433.35 | 376,681 |
| 15 Mar 2024 | 436.95 | 436.95 | 431.10 | 431.10 | 431.10 | 2,469 |
| 14 Mar 2024 | 435.55 | 436.25 | 434.50 | 435.30 | 435.30 | 2,343 |
| 13 Mar 2024 | 430.85 | 435.90 | 429.75 | 430.75 | 430.75 | 5,383 |
| 13 Mar 2024 | 1.273101 Dividend | |||||
| 12 Mar 2024 | 431.55 | 432.90 | 427.85 | 431.20 | 429.93 | 573 |
| 11 Mar 2024 | 424.55 | 432.00 | 424.55 | 430.58 | 429.30 | 29,077 |
| 08 Mar 2024 | 425.90 | 427.75 | 423.35 | 423.35 | 422.10 | 224 |
| 07 Mar 2024 | 428.00 | 428.00 | 424.20 | 426.01 | 424.76 | 71,551 |
| 06 Mar 2024 | 425.20 | 426.35 | 423.10 | 425.22 | 423.97 | 2,179 |
| 05 Mar 2024 | 418.95 | 425.85 | 416.90 | 423.18 | 421.93 | 5,460 |
| 04 Mar 2024 | 413.20 | 419.10 | 413.05 | 417.84 | 416.61 | 3,410 |
| 01 Mar 2024 | 416.95 | 417.30 | 413.30 | 414.96 | 413.74 | 5,258 |
| 29 Feb 2024 | 414.70 | 416.30 | 411.45 | 413.25 | 412.03 | 369,633 |
| 28 Feb 2024 | 410.20 | 415.10 | 408.80 | 413.82 | 412.60 | 3,635 |
| 27 Feb 2024 | 410.00 | 410.20 | 407.85 | 408.84 | 407.63 | 1,407 |
| 26 Feb 2024 | 414.00 | 414.80 | 409.80 | 411.80 | 410.58 | 1,004,135 |
| 23 Feb 2024 | 412.65 | 414.15 | 411.30 | 412.72 | 411.50 | 1,208 |
| 22 Feb 2024 | 404.40 | 409.95 | 403.35 | 406.70 | 405.50 | 22,210 |
| 21 Feb 2024 | 402.00 | 405.55 | 402.00 | 403.34 | 402.15 | 2,683 |
| 20 Feb 2024 | 400.85 | 405.75 | 399.80 | 400.72 | 399.53 | 5,839 |
| 19 Feb 2024 | 401.50 | 401.65 | 398.40 | 398.80 | 397.62 | 511 |
| 16 Feb 2024 | 397.05 | 402.35 | 397.00 | 400.05 | 398.87 | 2,429 |
| 15 Feb 2024 | 389.65 | 393.20 | 389.55 | 391.91 | 390.75 | 5,866 |
| 14 Feb 2024 | 389.40 | 390.95 | 387.75 | 390.43 | 389.27 | 22,986 |
| 13 Feb 2024 | 389.05 | 391.95 | 387.95 | 389.69 | 388.54 | 1,390 |
| 12 Feb 2024 | 387.95 | 390.15 | 386.35 | 389.17 | 388.02 | 1,284 |
| 09 Feb 2024 | 383.95 | 386.70 | 383.20 | 385.34 | 384.20 | 1,528 |
| 08 Feb 2024 | 387.05 | 389.25 | 385.15 | 386.24 | 385.10 | 3,039 |
| 07 Feb 2024 | 388.00 | 393.70 | 386.30 | 391.65 | 390.49 | 586 |
| 06 Feb 2024 | 371.00 | 387.55 | 371.00 | 386.18 | 385.04 | 84,740 |
| 05 Feb 2024 | 376.95 | 378.55 | 370.05 | 371.83 | 370.73 | 7,206 |
| 02 Feb 2024 | 376.65 | 377.00 | 374.75 | 375.85 | 374.74 | 4,298 |
| 01 Feb 2024 | 376.70 | 379.00 | 375.25 | 375.90 | 374.79 | 1,318 |
| 31 Jan 2024 | 376.65 | 378.05 | 375.00 | 375.04 | 373.93 | 1,203 |
| 30 Jan 2024 | 371.80 | 377.40 | 370.55 | 374.00 | 372.89 | 1,042 |
| 29 Jan 2024 | 371.20 | 375.45 | 364.05 | 373.31 | 372.21 | 9,482 |
| 26 Jan 2024 | 373.30 | 373.30 | 370.40 | 371.67 | 370.58 | 3,005 |
| 25 Jan 2024 | 369.65 | 371.80 | 366.55 | 368.62 | 367.53 | 4,422 |
| 24 Jan 2024 | 374.85 | 376.25 | 370.70 | 374.45 | 373.35 | 1,985 |
| 23 Jan 2024 | 373.00 | 374.00 | 372.52 | 372.52 | 371.42 | 48,421 |
| 22 Jan 2024 | 371.80 | 372.75 | 367.70 | 371.94 | 370.84 | 3,623 |
| 19 Jan 2024 | 377.70 | 377.70 | 373.35 | 373.65 | 372.55 | 7,302 |
| 18 Jan 2024 | 373.95 | 375.70 | 372.80 | 374.28 | 373.17 | 927 |
| 17 Jan 2024 | 371.70 | 374.90 | 371.60 | 373.55 | 372.45 | 2,744 |
| 16 Jan 2024 | 369.90 | 376.05 | 369.60 | 375.11 | 374.01 | 3,086 |
| 15 Jan 2024 | 372.00 | 373.50 | 368.60 | 370.14 | 369.04 | 4,607 |
| 12 Jan 2024 | 369.95 | 372.10 | 369.65 | 370.79 | 369.70 | 1,640 |
| 11 Jan 2024 | 371.05 | 371.05 | 367.55 | 370.36 | 369.26 | 17,628 |
| 10 Jan 2024 | 372.00 | 372.30 | 369.40 | 369.98 | 368.89 | 18,420 |
| 09 Jan 2024 | 372.40 | 372.65 | 370.45 | 371.40 | 370.30 | 3,907 |
| 08 Jan 2024 | 373.45 | 374.10 | 369.05 | 370.00 | 368.91 | 954 |
| 05 Jan 2024 | 373.85 | 373.95 | 371.20 | 371.29 | 370.20 | 11,580 |
| 04 Jan 2024 | 373.10 | 375.60 | 371.65 | 374.06 | 372.95 | 28,538 |
| 03 Jan 2024 | 373.40 | 375.35 | 370.85 | 374.28 | 373.18 | 13,520 |
| 02 Jan 2024 | 373.00 | 375.05 | 370.60 | 372.30 | 371.20 | 2,019 |
| 29 Dec 2023 | 371.50 | 371.50 | 369.05 | 370.17 | 369.08 | 851 |
| 28 Dec 2023 | 369.95 | 370.35 | 368.70 | 369.44 | 368.35 | 3,159 |
| 27 Dec 2023 | 371.00 | 371.65 | 368.15 | 368.15 | 367.06 | 2,123 |
| 22 Dec 2023 | 370.95 | 372.85 | 369.15 | 372.36 | 371.26 | 957 |
| 21 Dec 2023 | 372.50 | 372.50 | 370.30 | 371.08 | 369.98 | 407,723 |
| 20 Dec 2023 | 376.80 | 377.85 | 372.20 | 373.93 | 372.83 | 44,726 |
| 19 Dec 2023 | 375.25 | 376.05 | 373.75 | 375.29 | 374.19 | 12,530 |
| 18 Dec 2023 | 372.20 | 375.95 | 371.99 | 374.50 | 373.39 | 3,566 |
| 15 Dec 2023 | 373.95 | 375.05 | 372.00 | 373.20 | 372.10 | 31,128 |
| 14 Dec 2023 | 378.10 | 378.40 | 370.15 | 371.02 | 369.93 | 24,115 |
| 13 Dec 2023 | 381.45 | 382.65 | 375.75 | 376.45 | 375.34 | 5,283 |
| 12 Dec 2023 | 377.55 | 401.35 | 376.70 | 391.95 | 390.79 | 707,785 |
| *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.