Mail

LIN.DE - Linde Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jul 2020	202.50	203.20	200.20	203.10	203.10	772,506
10 Jul 2020	195.60	199.40	195.15	198.50	198.50	833,380
09 Jul 2020	196.00	200.50	195.35	196.05	196.05	1,085,543
08 Jul 2020	199.50	202.50	196.55	197.40	197.40	975,626
07 Jul 2020	197.80	199.55	195.85	199.30	199.30	562,078
06 Jul 2020	200.10	200.50	197.00	198.50	198.50	876,718
03 Jul 2020	198.20	198.95	194.60	195.45	195.45	660,495
02 Jul 2020	191.90	197.20	190.50	196.70	196.70	1,305,841
01 Jul 2020	186.30	189.55	184.95	188.40	188.40	756,381
30 Jun 2020	188.35	189.45	186.00	188.20	188.20	947,551
29 Jun 2020	183.80	188.65	183.15	188.25	188.25	1,376,171
26 Jun 2020	186.80	187.95	182.65	183.40	183.40	807,804
25 Jun 2020	182.95	184.85	180.00	184.15	184.15	853,657
24 Jun 2020	188.10	188.10	182.45	182.45	182.45	939,081
23 Jun 2020	187.10	191.10	186.30	189.75	189.75	1,240,010
22 Jun 2020	184.75	190.60	184.70	185.90	185.90	943,723
19 Jun 2020	188.00	190.55	185.90	185.90	185.90	2,795,033
18 Jun 2020	185.30	188.60	184.95	186.45	186.45	1,378,367
17 Jun 2020	184.60	187.85	184.55	185.70	185.70	959,496
16 Jun 2020	181.70	185.80	179.25	184.95	184.95	1,393,201
15 Jun 2020	175.80	178.45	173.30	178.15	178.15	1,028,559
12 Jun 2020	178.85	181.40	177.50	178.70	178.70	1,212,962
11 Jun 2020	185.95	186.05	179.80	179.80	179.80	1,355,032
10 Jun 2020	190.10	191.80	187.85	187.85	187.85	1,157,271
09 Jun 2020	191.10	193.10	189.25	190.10	190.10	1,306,868
08 Jun 2020	198.00	198.00	192.15	192.30	192.30	1,510,100
05 Jun 2020	190.90	198.25	189.60	198.25	198.25	1,914,284
04 Jun 2020	190.50	192.40	187.35	187.65	187.65	1,531,107
03 Jun 2020	186.90	190.30	186.05	189.95	189.95	1,654,728
02 Jun 2020	184.80	185.90	182.65	185.15	185.15	1,333,053
02 Jun 2020	0.963 Dividend
29 May 2020	180.70	183.35	179.70	180.75	179.79	1,154,585
28 May 2020	176.35	181.70	174.75	181.70	180.73	1,198,470
27 May 2020	176.05	177.55	175.20	175.75	174.81	1,113,577
26 May 2020	180.00	180.10	175.65	176.10	175.16	1,073,861
25 May 2020	175.85	177.85	174.50	177.85	176.90	554,808
22 May 2020	173.30	176.80	173.05	175.50	174.56	857,087
21 May 2020	176.25	178.25	175.75	176.05	175.11	710,344
20 May 2020	174.15	179.40	174.15	179.40	178.44	967,689
19 May 2020	179.75	179.75	173.90	174.90	173.97	1,236,168
18 May 2020	171.65	177.35	170.80	176.95	176.01	1,447,491
15 May 2020	164.35	166.50	163.40	166.30	165.41	1,410,685
14 May 2020	163.60	164.85	160.05	162.40	161.53	1,379,736
13 May 2020	167.75	169.10	165.80	165.80	164.92	1,180,077
12 May 2020	171.00	172.75	169.75	170.70	169.79	1,242,798
11 May 2020	171.75	173.45	169.75	171.30	170.39	931,761
08 May 2020	170.55	172.75	169.50	172.55	171.63	929,461
07 May 2020	165.65	170.00	163.25	169.40	168.50	1,447,201
06 May 2020	169.00	169.85	167.15	167.55	166.66	1,101,386
05 May 2020	166.65	170.30	165.25	170.20	169.29	1,200,218
04 May 2020	164.80	166.70	163.50	164.90	164.02	1,550,011
30 Apr 2020	175.70	175.90	167.95	168.50	167.60	1,986,427
29 Apr 2020	172.10	175.25	171.05	174.95	174.02	1,025,885
28 Apr 2020	169.05	173.55	169.00	171.95	171.03	1,040,257
27 Apr 2020	169.60	170.70	167.80	169.50	168.60	867,422
24 Apr 2020	168.35	169.10	165.80	165.85	164.97	1,089,273
23 Apr 2020	167.75	170.85	165.40	170.15	169.24	905,971
22 Apr 2020	166.85	168.60	165.80	168.10	167.20	993,515
21 Apr 2020	169.50	170.95	165.50	165.50	164.62	1,558,767
20 Apr 2020	171.95	173.90	167.65	173.90	172.97	1,024,278
17 Apr 2020	171.65	174.20	170.30	172.95	172.03	2,137,106
16 Apr 2020	168.90	169.25	164.25	165.35	164.47	860,133
15 Apr 2020	170.35	171.80	165.95	166.45	165.56	1,277,434
14 Apr 2020	171.30	174.20	170.65	171.65	170.74	1,100,505
09 Apr 2020	169.25	172.00	163.55	168.75	167.85	2,052,998
08 Apr 2020	166.70	167.85	164.25	166.45	165.56	1,006,260
07 Apr 2020	164.10	168.45	163.35	168.45	167.55	1,740,855
06 Apr 2020	157.05	160.90	155.45	160.25	159.40	1,324,546
03 Apr 2020	151.20	153.60	150.05	152.10	151.29	1,031,478
02 Apr 2020	151.20	153.15	146.35	151.85	151.04	1,646,595
01 Apr 2020	154.30	155.55	150.85	152.40	151.59	1,488,952
31 Mar 2020	158.65	162.10	155.40	160.55	159.69	1,734,242
30 Mar 2020	152.55	158.40	150.25	157.85	157.01	1,453,745
27 Mar 2020	153.80	157.80	149.85	150.75	149.95	1,718,173
26 Mar 2020	149.80	157.55	149.20	156.10	155.27	1,732,813
25 Mar 2020	156.10	158.25	147.25	156.15	155.32	2,171,403
24 Mar 2020	146.15	154.45	143.05	154.45	153.63	2,458,729
23 Mar 2020	136.90	147.80	136.30	139.65	138.91	2,613,369
20 Mar 2020	149.20	157.70	139.85	145.90	145.12	4,088,880
19 Mar 2020	142.80	146.10	137.05	142.75	141.99	2,699,319
18 Mar 2020	139.85	147.55	136.30	142.50	141.74	2,973,573
17 Mar 2020	150.00	150.40	138.10	147.40	146.61	2,957,865
16 Mar 2020	138.75	144.80	130.45	139.20	138.46	5,148,447
13 Mar 2020	149.00	157.60	145.45	147.35	146.56	4,903,005
12 Mar 2020	146.55	148.60	142.45	144.35	143.58	6,358,640
11 Mar 2020	151.50	155.30	149.75	154.15	153.33	3,189,376
10 Mar 2020	156.10	157.15	147.20	148.30	147.51	3,353,661
09 Mar 2020	152.20	158.80	150.05	154.10	153.28	3,669,870
06 Mar 2020	173.15	174.20	166.35	167.20	166.31	1,937,644
05 Mar 2020	180.75	181.90	175.95	177.75	176.80	1,813,595
05 Mar 2020	0.963 Dividend
04 Mar 2020	176.85	179.90	175.75	179.65	177.73	1,907,506
03 Mar 2020	175.50	180.55	174.90	176.95	175.06	2,625,447
02 Mar 2020	172.20	174.80	167.60	172.60	170.76	2,572,229
28 Feb 2020	176.95	178.85	170.10	171.75	169.92	3,224,894
27 Feb 2020	185.10	186.15	181.05	183.00	181.05	2,218,977
26 Feb 2020	189.30	190.25	181.55	189.60	187.58	2,476,514
25 Feb 2020	194.90	195.30	188.80	188.80	186.79	1,645,571
24 Feb 2020	198.95	199.00	193.65	193.85	191.78	1,690,364
21 Feb 2020	202.30	204.70	201.30	202.60	200.44	1,444,835
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