LIN.DE - Linde Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2020184.80185.90182.65184.60184.60454,964
02 Jun 20200.963 Dividend
29 May 2020180.70183.35179.70180.75179.791,154,585
28 May 2020176.35181.70174.75181.70180.731,198,470
27 May 2020176.05177.55175.20175.75174.811,113,577
26 May 2020180.00180.10175.65176.10175.161,073,861
25 May 2020175.85177.85174.50177.85176.90554,808
22 May 2020173.30176.80173.05175.50174.56857,087
21 May 2020176.25178.25175.75176.05175.11710,344
20 May 2020174.15179.40174.15179.40178.44967,689
19 May 2020179.75179.75173.90174.90173.971,236,168
18 May 2020171.65177.35170.80176.95176.011,447,491
15 May 2020164.35166.50163.40166.30165.411,410,685
14 May 2020163.60164.85160.05162.40161.531,379,736
13 May 2020167.75169.10165.80165.80164.921,180,077
12 May 2020171.00172.75169.75170.70169.791,242,798
11 May 2020171.75173.45169.75171.30170.39931,761
08 May 2020170.55172.75169.50172.55171.63929,461
07 May 2020165.65170.00163.25169.40168.501,447,201
06 May 2020169.00169.85167.15167.55166.661,101,386
05 May 2020166.65170.30165.25170.20169.291,200,218
04 May 2020164.80166.70163.50164.90164.021,550,011
30 Apr 2020175.70175.90167.95168.50167.601,986,427
29 Apr 2020172.10175.25171.05174.95174.021,025,885
28 Apr 2020169.05173.55169.00171.95171.031,040,257
27 Apr 2020169.60170.70167.80169.50168.60867,422
24 Apr 2020168.35169.10165.80165.85164.971,089,273
23 Apr 2020167.75170.85165.40170.15169.24905,971
22 Apr 2020166.85168.60165.80168.10167.20993,515
21 Apr 2020169.50170.95165.50165.50164.621,558,767
20 Apr 2020171.95173.90167.65173.90172.971,024,278
17 Apr 2020171.65174.20170.30172.95172.032,137,106
16 Apr 2020168.90169.25164.25165.35164.47860,133
15 Apr 2020170.35171.80165.95166.45165.561,277,434
14 Apr 2020171.30174.20170.65171.65170.741,100,505
09 Apr 2020169.25172.00163.55168.75167.852,052,998
08 Apr 2020166.70167.85164.25166.45165.561,006,260
07 Apr 2020164.10168.45163.35168.45167.551,740,855
06 Apr 2020157.05160.90155.45160.25159.401,324,546
03 Apr 2020151.20153.60150.05152.10151.291,031,478
02 Apr 2020151.20153.15146.35151.85151.041,646,595
01 Apr 2020154.30155.55150.85152.40151.591,488,952
31 Mar 2020158.65162.10155.40160.55159.691,734,242
30 Mar 2020152.55158.40150.25157.85157.011,453,745
27 Mar 2020153.80157.80149.85150.75149.951,718,173
26 Mar 2020149.80157.55149.20156.10155.271,732,813
25 Mar 2020156.10158.25147.25156.15155.322,171,403
24 Mar 2020146.15154.45143.05154.45153.632,458,729
23 Mar 2020136.90147.80136.30139.65138.912,613,369
20 Mar 2020149.20157.70139.85145.90145.124,088,880
19 Mar 2020142.80146.10137.05142.75141.992,699,319
18 Mar 2020139.85147.55136.30142.50141.742,973,573
17 Mar 2020150.00150.40138.10147.40146.612,957,865
16 Mar 2020138.75144.80130.45139.20138.465,148,447
13 Mar 2020149.00157.60145.45147.35146.564,903,005
12 Mar 2020146.55148.60142.45144.35143.586,358,640
11 Mar 2020151.50155.30149.75154.15153.333,189,376
10 Mar 2020156.10157.15147.20148.30147.513,353,661
09 Mar 2020152.20158.80150.05154.10153.283,669,870
06 Mar 2020173.15174.20166.35167.20166.311,937,644
05 Mar 2020180.75181.90175.95177.75176.801,813,595
05 Mar 20200.963 Dividend
04 Mar 2020176.85179.90175.75179.65177.731,907,506
03 Mar 2020175.50180.55174.90176.95175.062,625,447
02 Mar 2020172.20174.80167.60172.60170.762,572,229
28 Feb 2020176.95178.85170.10171.75169.923,224,894
27 Feb 2020185.10186.15181.05183.00181.052,218,977
26 Feb 2020189.30190.25181.55189.60187.582,476,514
25 Feb 2020194.90195.30188.80188.80186.791,645,571
24 Feb 2020198.95199.00193.65193.85191.781,690,364
21 Feb 2020202.30204.70201.30202.60200.441,444,835
20 Feb 2020206.20206.20202.20202.20200.04740,493
19 Feb 2020207.60208.00205.60205.60203.41626,772
18 Feb 2020206.60208.60206.00206.70204.50723,885
17 Feb 2020208.20208.60205.90208.60206.38586,744
14 Feb 2020205.20205.80202.40205.10202.91627,263
13 Feb 2020198.85208.50195.70205.40203.211,243,211
12 Feb 2020200.00201.10197.85199.05196.93639,466
11 Feb 2020197.70200.50197.70199.10196.98824,721
10 Feb 2020195.75197.35194.95197.05194.95478,445
07 Feb 2020196.30197.35195.05196.75194.65689,684
06 Feb 2020197.00197.55195.60197.15195.05725,408
05 Feb 2020192.40197.35192.40194.55192.481,052,470
04 Feb 2020189.65192.80188.90192.60190.551,182,314
03 Feb 2020184.95186.80183.80186.15184.17812,615
31 Jan 2020187.55188.00184.05184.05182.091,282,690
30 Jan 2020187.50188.75186.15187.30185.30855,948
29 Jan 2020188.20190.35188.05190.30188.27607,574
28 Jan 2020187.35188.65185.50188.45186.44799,632
27 Jan 2020188.00189.05185.15185.25183.281,342,761
24 Jan 2020188.95192.60188.65192.35190.30878,472
23 Jan 2020189.50189.90187.45188.10186.09836,031
22 Jan 2020191.80192.15190.00190.00187.97871,952
21 Jan 2020190.40191.35188.30190.75188.72659,234
20 Jan 2020191.60191.95190.65191.10189.06335,957
17 Jan 2020191.45193.15189.80192.15190.10929,414
16 Jan 2020189.85192.05189.85190.20188.17502,823
15 Jan 2020188.70190.25188.70189.80187.78631,517
14 Jan 2020189.55191.15187.20190.50188.47738,131
13 Jan 2020189.85189.95188.15189.70187.68663,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more