UK Markets close in 4 hrs 10 mins

L'Air Liquide S.A. (AI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
137.75+0.15 (+0.11%)
As of 1:05PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020137.75138.70137.50137.75137.75259,115
26 Nov 2020136.45137.90135.85137.60137.60634,842
25 Nov 2020135.20136.15134.05135.90135.901,242,325
24 Nov 2020137.60137.70136.00136.00136.00741,688
23 Nov 2020140.00140.20136.65136.65136.65711,930
20 Nov 2020138.50140.45138.50139.50139.501,038,336
19 Nov 2020138.25139.65138.20138.85138.85854,305
18 Nov 2020138.40140.45138.20138.85138.85682,830
17 Nov 2020137.85138.95137.30138.30138.30677,804
16 Nov 2020139.80140.00137.80137.85137.851,079,150
13 Nov 2020139.55140.80139.00139.00139.001,045,171
12 Nov 2020140.55142.55140.05140.05140.051,024,451
11 Nov 2020141.50142.35140.70141.70141.70821,629
10 Nov 2020141.65142.55140.20141.15141.151,738,052
09 Nov 2020139.70144.45139.40142.15142.151,915,989
06 Nov 2020137.30138.75135.65137.90137.90759,274
05 Nov 2020135.55137.95135.35137.10137.101,029,331
04 Nov 2020130.75134.80130.00134.80134.801,181,502
03 Nov 2020130.45132.25129.60132.00132.001,056,094
02 Nov 2020126.00129.60125.35129.10129.101,036,820
30 Oct 2020124.50126.35124.50125.50125.501,086,471
29 Oct 2020124.90126.65123.60125.70125.701,047,105
28 Oct 2020128.00128.70124.15125.05125.051,655,283
27 Oct 2020131.25131.30128.85129.75129.75958,184
26 Oct 2020132.95133.55131.05131.35131.35794,064
23 Oct 2020131.00135.00130.85133.35133.35912,875
22 Oct 2020130.05130.70128.95130.25130.25982,767
21 Oct 2020131.95132.05130.05130.70130.70773,200
20 Oct 2020134.15134.40131.35131.35131.35797,782
19 Oct 2020134.85136.10130.10134.80134.80443,663
16 Oct 2020132.85135.75132.40134.80134.801,013,143
15 Oct 2020133.50133.70131.20132.20132.20924,616
14 Oct 2020135.90135.90134.45134.90134.90500,009
13 Oct 2020135.20135.80134.75135.60135.60490,690
12 Oct 2020133.50135.60133.30135.50135.50715,958
09 Oct 2020133.45133.90132.65133.55133.55595,740
08 Oct 2020133.40133.65132.15133.20133.20553,850
07 Oct 2020132.45133.15131.75132.80132.80812,818
06 Oct 2020133.55134.00131.35132.40132.40872,058
05 Oct 2020135.80136.30133.30133.50133.50792,373
02 Oct 2020133.65135.15133.10135.15135.15715,345
01 Oct 2020136.60137.40134.95135.05135.05819,290
30 Sep 2020136.25137.30135.45135.50135.50934,105
29 Sep 2020136.70137.65136.20137.50137.50535,451
28 Sep 2020136.00137.95135.55137.20137.20901,041
25 Sep 2020135.30135.35133.15134.45134.45756,156
24 Sep 2020136.00136.80134.50135.55135.55898,375
23 Sep 2020137.00137.90136.50136.90136.90785,289
22 Sep 2020136.00137.05135.65135.95135.95967,682
21 Sep 2020139.25139.40135.05135.80135.801,131,891
18 Sep 2020------
17 Sep 2020140.10140.35139.05140.20140.20825,988
16 Sep 2020141.40142.00140.45141.00141.00740,403
15 Sep 2020141.00141.75140.55141.20141.20519,916
14 Sep 2020142.80143.35141.10141.10141.10418,828
11 Sep 2020141.40142.40140.70142.00142.00601,827
10 Sep 2020142.75143.15141.15141.40141.40625,596
09 Sep 2020139.70143.05139.70142.25142.25802,274
08 Sep 2020141.40141.55137.90139.30139.30810,007
07 Sep 2020139.00141.75139.00141.15141.15516,731
04 Sep 2020139.70142.00137.80138.80138.80983,975
03 Sep 2020143.40143.90139.70140.45140.45879,492
02 Sep 2020140.00143.45139.65142.15142.15975,093
01 Sep 2020139.75140.75138.25139.15139.15745,758
31 Aug 2020140.30140.85138.85139.05139.05821,921
28 Aug 2020140.25140.55138.95139.60139.60669,664
27 Aug 2020142.40142.70139.75140.00140.00589,086
26 Aug 2020139.85142.15139.45142.15142.15581,838
25 Aug 2020141.15142.15140.20140.20140.20637,545
24 Aug 2020139.15142.40139.15141.05141.05748,600
21 Aug 2020139.15139.65136.70138.15138.15884,166
20 Aug 2020139.25139.75138.45138.95138.95731,114
19 Aug 2020139.80140.70139.25140.70140.70594,563
18 Aug 2020140.05141.15139.10139.90139.90688,958
17 Aug 2020140.00141.25140.00140.50140.50462,560
14 Aug 2020141.50141.95139.00139.95139.95544,963
13 Aug 2020142.30142.75141.05141.70141.70522,304
12 Aug 2020139.85143.30139.65142.75142.75668,683
11 Aug 2020139.90141.20139.30140.30140.30708,245
10 Aug 2020140.05140.25138.75138.85138.85435,512
07 Aug 2020139.00140.45138.60140.05140.05552,074
06 Aug 2020141.40142.85139.30139.40139.40821,981
05 Aug 2020142.80143.35141.50141.80141.80685,549
04 Aug 2020143.00143.70140.70142.15142.15890,146
03 Aug 2020140.05143.10139.45142.60142.60782,274
31 Jul 2020139.60141.40139.20139.60139.601,160,105
30 Jul 2020140.00142.00138.60139.70139.701,241,523
29 Jul 2020140.45142.20139.90140.65140.65946,909
28 Jul 2020139.75141.05139.30141.05141.05848,532
27 Jul 2020139.45140.60139.15139.65139.65713,213
24 Jul 2020138.95139.85137.60139.10139.10942,853
23 Jul 2020140.00142.05139.60140.60140.601,127,259
22 Jul 2020139.65140.35138.85139.50139.50734,603
21 Jul 2020140.95142.00139.65139.95139.95885,956
20 Jul 2020------
17 Jul 2020138.80140.10138.25138.80138.801,180,301
16 Jul 2020136.75139.10136.55138.75138.75889,967
15 Jul 2020136.75139.25136.25137.50137.501,476,815
14 Jul 2020136.65136.65134.50135.95135.95931,162
13 Jul 2020136.10138.00135.50138.00138.00909,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...