UK Markets closed

Linde Aktiengesellschaft (LIN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
196.05+0.65 (+0.33%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020198.15198.50193.65196.05196.05745,713
20 Oct 2020197.00198.00195.30195.40195.40458,130
19 Oct 2020200.00202.30197.05197.20197.20477,098
16 Oct 2020195.80199.30194.70199.10199.10870,625
15 Oct 2020198.75198.90194.50195.45195.451,092,389
14 Oct 2020201.10201.40199.90200.70200.70451,362
13 Oct 2020203.50204.20202.00202.40202.40544,500
12 Oct 2020205.30205.40202.80204.50204.50426,432
09 Oct 2020201.20203.10200.90202.70202.70613,792
08 Oct 2020203.80204.60201.60202.40202.40684,937
07 Oct 2020201.00201.90198.70201.90201.90583,948
06 Oct 2020199.05200.70197.00200.40200.40528,147
05 Oct 2020201.00201.80198.40199.50199.50522,995
02 Oct 2020196.30199.65194.15199.65199.65969,804
01 Oct 2020205.00205.00200.40201.40201.40862,973
30 Sep 2020200.00203.40198.30201.90201.90988,337
29 Sep 2020202.20203.80201.30202.30202.30561,176
28 Sep 2020202.40204.90201.40204.10204.10827,257
25 Sep 2020200.70200.80195.50198.15198.151,009,006
24 Sep 2020200.00202.00199.05200.50200.50661,466
23 Sep 2020203.00204.80202.30202.90202.90527,730
22 Sep 2020201.20203.60200.90202.00202.00941,082
21 Sep 2020207.10207.70200.10200.10200.101,548,663
18 Sep 2020------
17 Sep 2020208.20211.10207.90210.60210.60553,471
16 Sep 2020212.50213.20210.70211.40211.40649,268
15 Sep 2020212.80214.00211.00213.30213.30504,930
14 Sep 2020213.40214.40211.10212.30212.30381,280
11 Sep 2020211.90212.40209.70211.70211.70665,102
10 Sep 2020214.20214.20210.90211.90211.90561,924
09 Sep 2020208.50212.30208.00211.50211.50565,515
08 Sep 2020213.00213.50205.60207.70207.70831,827
07 Sep 2020208.60213.20207.80213.20213.20407,357
04 Sep 2020212.20213.30206.30207.40207.40937,420
03 Sep 2020220.60221.70211.70212.40212.40831,457
02 Sep 2020214.20221.40213.40217.10217.101,139,609
02 Sep 20200.963 Dividend
01 Sep 2020211.00212.70207.50210.80209.84760,370
31 Aug 2020213.70215.40209.80210.80209.84654,712
28 Aug 2020213.80214.20210.80211.80210.83603,911
27 Aug 2020214.30214.90212.50213.30212.33515,510
26 Aug 2020210.90213.90210.00213.40212.43360,505
25 Aug 2020214.00214.10210.90211.30210.33576,768
24 Aug 2020208.60213.70208.50211.60210.63660,430
21 Aug 2020207.80208.30202.50206.20205.261,096,601
20 Aug 2020206.70208.30205.30206.70205.76501,665
19 Aug 2020208.10209.00206.80208.80207.85446,765
18 Aug 2020208.30210.90207.00207.60206.65570,100
17 Aug 2020210.10212.00209.40209.50208.54398,814
14 Aug 2020211.90211.90207.70210.70209.74479,435
13 Aug 2020210.90211.40208.90210.70209.74395,325
12 Aug 2020209.80212.80208.70211.40210.43613,313
11 Aug 2020208.50210.90207.20210.00209.04786,191
10 Aug 2020208.60208.60204.80206.10205.16528,517
07 Aug 2020207.30209.10205.60207.70206.75611,663
06 Aug 2020208.70212.10206.90207.30206.35730,106
05 Aug 2020209.00211.40207.90210.60209.64714,464
04 Aug 2020209.80211.10205.20208.50207.55696,821
03 Aug 2020209.40212.80208.80210.20209.24929,735
31 Jul 2020204.50209.00204.40206.70205.76998,997
30 Jul 2020207.60209.30201.20204.30203.371,210,170
29 Jul 2020209.10210.40207.40208.40207.45638,820
28 Jul 2020210.10212.30209.10210.10209.14616,950
27 Jul 2020208.70212.40208.50209.80208.84558,355
24 Jul 2020211.00211.70208.70208.90207.95564,570
23 Jul 2020213.20214.20211.40213.10212.13749,381
22 Jul 2020213.00213.50209.10210.30209.34658,020
21 Jul 2020214.00216.00212.00213.80212.82933,473
20 Jul 2020------
17 Jul 2020209.90212.80209.10211.30210.331,113,336
16 Jul 2020207.70215.20206.60210.40209.441,357,735
15 Jul 2020206.00211.90204.70210.70209.741,422,360
14 Jul 2020200.20202.30198.45202.30201.38952,278
13 Jul 2020202.50203.20200.20203.10202.17772,506
10 Jul 2020195.60199.40195.15198.50197.59833,380
09 Jul 2020196.00200.50195.35196.05195.151,085,543
08 Jul 2020199.50202.50196.55197.40196.50975,626
07 Jul 2020197.80199.55195.85199.30198.39562,078
06 Jul 2020200.10200.50197.00198.50197.59876,718
03 Jul 2020198.20198.95194.60195.45194.56660,495
02 Jul 2020191.90197.20190.50196.70195.801,305,841
01 Jul 2020186.30189.55184.95188.40187.54756,381
30 Jun 2020188.35189.45186.00188.20187.34947,551
29 Jun 2020183.80188.65183.15188.25187.391,376,171
26 Jun 2020186.80187.95182.65183.40182.56807,804
25 Jun 2020182.95184.85180.00184.15183.31853,657
24 Jun 2020188.10188.10182.45182.45181.62939,081
23 Jun 2020187.10191.10186.30189.75188.881,240,010
22 Jun 2020184.75190.60184.70185.90185.05943,723
19 Jun 2020188.00190.55185.90185.90185.052,795,033
18 Jun 2020185.30188.60184.95186.45185.601,378,367
17 Jun 2020184.60187.85184.55185.70184.85959,496
16 Jun 2020181.70185.80179.25184.95184.111,393,201
15 Jun 2020175.80178.45173.30178.15177.341,028,559
12 Jun 2020178.85181.40177.50178.70177.881,212,962
11 Jun 2020185.95186.05179.80179.80178.981,355,032
10 Jun 2020190.10191.80187.85187.85186.991,157,271
09 Jun 2020191.10193.10189.25190.10189.231,306,868
08 Jun 2020198.00198.00192.15192.30191.421,510,100
05 Jun 2020190.90198.25189.60198.25197.341,914,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...