UK markets closed

L'Air Liquide S.A. (AI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
185.18+1.56 (+0.85%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024184.74185.24182.54185.18185.18488,448
25 Apr 2024186.00186.06180.10183.62183.62922,404
24 Apr 2024189.00191.12185.80186.14186.14873,176
23 Apr 2024188.54191.26187.86190.56190.56568,171
22 Apr 2024188.30189.14187.32187.88187.88486,862
19 Apr 2024185.82187.92185.00187.76187.76661,024
18 Apr 2024187.14187.46185.64186.72186.72613,267
17 Apr 2024185.60187.78185.54186.50186.50391,923
16 Apr 2024185.70187.36184.92185.72185.72523,154
15 Apr 2024187.00189.32186.40188.30188.30466,742
12 Apr 2024190.00190.46186.52187.38187.38514,608
11 Apr 2024187.06188.92186.50188.72188.72586,019
10 Apr 2024188.00188.52185.74187.28187.28526,283
09 Apr 2024187.98188.68187.14187.34187.34559,655
08 Apr 2024187.60189.42187.36188.26188.26381,465
05 Apr 2024187.50187.64186.32187.50187.50775,470
04 Apr 2024191.80191.88189.42189.56189.56476,661
03 Apr 2024191.46191.82189.86191.82191.82653,747
02 Apr 2024193.10194.34190.84191.42191.42607,233
28 Mar 2024193.50194.18192.52192.84192.84609,693
27 Mar 2024192.60193.98191.76193.32193.32381,396
26 Mar 2024191.22192.70190.62192.46192.46449,914
25 Mar 2024191.14191.92190.24191.22191.22483,715
22 Mar 2024191.76192.22188.72190.48190.48884,113
21 Mar 2024195.60195.78192.48193.70193.70552,446
20 Mar 2024195.34195.68194.46195.00195.00399,428
19 Mar 2024193.36195.44192.84195.24195.24346,098
18 Mar 2024194.78195.04193.12194.06194.06347,877
15 Mar 2024195.46197.42195.14195.14195.141,305,906
14 Mar 2024195.44196.08194.66195.30195.30613,564
13 Mar 2024194.30195.34194.08194.80194.80506,663
12 Mar 2024193.90194.62192.84193.92193.92527,130
11 Mar 2024192.60193.14191.30192.84192.84424,206
08 Mar 2024193.90194.00192.94193.66193.66531,236
07 Mar 2024189.82194.14189.70193.36193.36625,394
06 Mar 2024189.86190.96189.24190.78190.78470,910
05 Mar 2024190.24191.44189.00189.52189.52451,205
04 Mar 2024187.64190.22187.56190.08190.08372,931
01 Mar 2024187.70188.16186.22186.94186.94364,325
29 Feb 2024189.00189.22187.70187.90187.901,014,035
28 Feb 2024188.92189.30187.56188.72188.72384,642
27 Feb 2024189.84190.52189.00189.34189.34445,207
26 Feb 2024189.50190.20189.08189.74189.74545,900
23 Feb 2024186.00190.18186.00189.50189.50684,869
22 Feb 2024185.96186.60183.86185.42185.42599,280
21 Feb 2024183.94185.54181.96185.40185.40751,773
20 Feb 2024178.76186.02178.72185.86185.861,661,407
19 Feb 2024171.12172.20170.26171.68171.68424,016
16 Feb 2024170.00171.10168.90171.10171.10724,270
15 Feb 2024170.10170.42168.22169.22169.22629,373
14 Feb 2024168.50169.86168.44169.86169.86409,041
13 Feb 2024169.00169.00167.14168.40168.40419,281
12 Feb 2024168.50168.78167.32168.20168.20371,158
09 Feb 2024167.48168.68167.10167.48167.48508,460
08 Feb 2024171.16171.18167.48167.48167.48648,392
07 Feb 2024171.40172.00170.52170.52170.52454,155
06 Feb 2024168.80171.92167.92171.88171.88802,372
05 Feb 2024171.00171.84165.68167.86167.86999,786
02 Feb 2024173.94174.18170.96171.30171.30477,769
01 Feb 2024173.46173.80172.34173.20173.20387,009
31 Jan 2024173.22174.52173.16173.68173.68673,485
30 Jan 2024172.60173.44171.60173.08173.08366,301
29 Jan 2024171.40172.48171.06172.28172.28446,810
26 Jan 2024171.62172.78171.12171.48171.48629,109
25 Jan 2024172.42173.52170.30171.84171.84534,037
24 Jan 2024169.84172.84169.78172.46172.46592,992
23 Jan 2024172.78172.90169.44169.76169.76557,553
22 Jan 2024173.86174.26170.62172.76172.76574,030
19 Jan 2024175.92176.74172.52173.02173.02590,426
18 Jan 2024173.70176.00173.26175.14175.14543,817
17 Jan 2024174.46174.48172.80173.78173.78551,913
16 Jan 2024174.48175.74173.68175.58175.58444,633
15 Jan 2024175.68175.74174.92175.48175.48283,221
12 Jan 2024174.08176.30173.94175.64175.64597,654
11 Jan 2024172.94174.38172.50172.76172.76569,314
10 Jan 2024171.40172.12170.42171.46171.46371,824
09 Jan 2024171.30171.36170.24170.98170.98391,816
08 Jan 2024170.24171.40169.80171.24171.24381,703
05 Jan 2024171.00171.60169.36170.68170.68472,212
04 Jan 2024171.70172.32171.16172.06172.06513,870
03 Jan 2024174.66174.74171.08171.96171.96621,289
02 Jan 2024176.98177.82172.66174.90174.90511,336
29 Dec 2023176.52177.08176.02176.12176.12298,164
28 Dec 2023177.08177.48176.04176.20176.20277,233
27 Dec 2023177.28177.88176.54176.82176.82309,946
22 Dec 2023177.00178.16176.74177.36177.36332,047
21 Dec 2023177.44178.30176.38176.74176.74462,628
20 Dec 2023176.34178.14176.22177.46177.46450,345
19 Dec 2023175.70177.62175.58176.52176.52602,379
18 Dec 2023175.80176.32174.90175.98175.98457,549
15 Dec 2023175.42177.72174.60175.98175.981,805,370
14 Dec 2023179.92180.30173.52175.10175.101,019,847
13 Dec 2023178.50179.60178.02179.04179.04789,767
12 Dec 2023176.60178.64176.50178.30178.30641,621
11 Dec 2023175.20176.78175.20176.62176.62686,540
08 Dec 2023173.66175.76173.40175.32175.32528,515
07 Dec 2023173.94174.84173.78173.90173.90389,618
06 Dec 2023174.48174.84171.52173.46173.46686,933
05 Dec 2023172.20174.46172.08174.44174.44503,032
04 Dec 2023173.04173.26170.62172.28172.28464,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...