UK markets open in 2 hours 55 minutes
NIKKEI 225
26,494.46-150.25(-0.56%)HANG SENG
26,760.53-134.15(-0.50%)CRUDE OIL
44.96-0.57(-1.25%)
Linde Aktiengesellschaft (LIN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
215.50-0.10 (-0.05%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2020 | 217.20 | 217.50 | 215.50 | 215.50 | 215.50 | 921,443 |
| 26 Nov 2020 | 214.20 | 216.70 | 213.70 | 215.60 | 215.60 | 485,898 |
| 25 Nov 2020 | 216.50 | 216.50 | 213.10 | 213.50 | 213.50 | 606,864 |
| 24 Nov 2020 | 214.90 | 215.50 | 212.70 | 215.10 | 215.10 | 881,220 |
| 23 Nov 2020 | 215.00 | 217.00 | 213.10 | 213.10 | 213.10 | 681,102 |
| 20 Nov 2020 | 210.60 | 214.60 | 210.60 | 213.60 | 213.60 | 1,085,127 |
| 19 Nov 2020 | 212.50 | 212.90 | 210.60 | 211.60 | 211.60 | 617,174 |
| 18 Nov 2020 | 212.90 | 214.50 | 212.00 | 213.30 | 213.30 | 575,000 |
| 17 Nov 2020 | 215.50 | 216.20 | 211.50 | 213.70 | 213.70 | 551,185 |
| 16 Nov 2020 | 219.40 | 219.60 | 216.10 | 216.10 | 216.10 | 790,881 |
| 13 Nov 2020 | 216.90 | 219.10 | 216.00 | 216.60 | 216.60 | 701,391 |
| 12 Nov 2020 | 219.00 | 220.30 | 217.10 | 217.80 | 217.80 | 752,556 |
| 11 Nov 2020 | 222.80 | 225.30 | 220.90 | 222.00 | 222.00 | 1,007,420 |
| 10 Nov 2020 | 221.50 | 223.50 | 219.30 | 220.40 | 220.40 | 1,539,781 |
| 09 Nov 2020 | 213.00 | 226.40 | 211.80 | 221.80 | 221.80 | 2,429,281 |
| 06 Nov 2020 | 211.30 | 214.10 | 208.40 | 210.60 | 210.60 | 924,615 |
| 05 Nov 2020 | 201.00 | 214.30 | 200.50 | 213.60 | 213.60 | 1,671,460 |
| 04 Nov 2020 | 197.20 | 202.70 | 195.05 | 202.00 | 202.00 | 1,387,939 |
| 03 Nov 2020 | 196.50 | 200.80 | 196.50 | 200.50 | 200.50 | 866,475 |
| 02 Nov 2020 | 189.25 | 195.95 | 187.95 | 195.25 | 195.25 | 774,674 |
| 30 Oct 2020 | 184.15 | 189.20 | 184.10 | 188.20 | 188.20 | 1,012,019 |
| 29 Oct 2020 | 186.10 | 188.65 | 183.15 | 187.85 | 187.85 | 1,074,424 |
| 28 Oct 2020 | 190.00 | 190.85 | 184.15 | 185.85 | 185.85 | 1,550,753 |
| 27 Oct 2020 | 193.00 | 193.15 | 190.35 | 192.50 | 192.50 | 837,076 |
| 26 Oct 2020 | 197.40 | 197.45 | 192.15 | 192.15 | 192.15 | 649,899 |
| 23 Oct 2020 | 194.70 | 200.10 | 194.65 | 198.80 | 198.80 | 680,598 |
| 22 Oct 2020 | 194.80 | 195.45 | 191.85 | 194.45 | 194.45 | 672,234 |
| 21 Oct 2020 | 198.15 | 198.50 | 193.65 | 196.05 | 196.05 | 745,713 |
| 20 Oct 2020 | 197.00 | 198.00 | 195.30 | 195.40 | 195.40 | 458,130 |
| 19 Oct 2020 | 200.00 | 202.30 | 197.05 | 197.20 | 197.20 | 477,098 |
| 16 Oct 2020 | 195.80 | 199.30 | 194.70 | 199.10 | 199.10 | 870,625 |
| 15 Oct 2020 | 198.75 | 198.90 | 194.50 | 195.45 | 195.45 | 1,092,389 |
| 14 Oct 2020 | 201.10 | 201.40 | 199.90 | 200.70 | 200.70 | 451,362 |
| 13 Oct 2020 | 203.50 | 204.20 | 202.00 | 202.40 | 202.40 | 544,500 |
| 12 Oct 2020 | 205.30 | 205.40 | 202.80 | 204.50 | 204.50 | 426,432 |
| 09 Oct 2020 | 201.20 | 203.10 | 200.90 | 202.70 | 202.70 | 613,792 |
| 08 Oct 2020 | 203.80 | 204.60 | 201.60 | 202.40 | 202.40 | 684,937 |
| 07 Oct 2020 | 201.00 | 201.90 | 198.70 | 201.90 | 201.90 | 583,948 |
| 06 Oct 2020 | 199.05 | 200.70 | 197.00 | 200.40 | 200.40 | 528,147 |
| 05 Oct 2020 | 201.00 | 201.80 | 198.40 | 199.50 | 199.50 | 522,995 |
| 02 Oct 2020 | 196.30 | 199.65 | 194.15 | 199.65 | 199.65 | 969,804 |
| 01 Oct 2020 | 205.00 | 205.00 | 200.40 | 201.40 | 201.40 | 862,973 |
| 30 Sep 2020 | 200.00 | 203.40 | 198.30 | 201.90 | 201.90 | 988,337 |
| 29 Sep 2020 | 202.20 | 203.80 | 201.30 | 202.30 | 202.30 | 561,176 |
| 28 Sep 2020 | 202.40 | 204.90 | 201.40 | 204.10 | 204.10 | 827,257 |
| 25 Sep 2020 | 200.70 | 200.80 | 195.50 | 198.15 | 198.15 | 1,009,006 |
| 24 Sep 2020 | 200.00 | 202.00 | 199.05 | 200.50 | 200.50 | 661,466 |
| 23 Sep 2020 | 203.00 | 204.80 | 202.30 | 202.90 | 202.90 | 527,730 |
| 22 Sep 2020 | 201.20 | 203.60 | 200.90 | 202.00 | 202.00 | 941,082 |
| 21 Sep 2020 | 207.10 | 207.70 | 200.10 | 200.10 | 200.10 | 1,548,663 |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 208.20 | 211.10 | 207.90 | 210.60 | 210.60 | 553,471 |
| 16 Sep 2020 | 212.50 | 213.20 | 210.70 | 211.40 | 211.40 | 649,268 |
| 15 Sep 2020 | 212.80 | 214.00 | 211.00 | 213.30 | 213.30 | 504,930 |
| 14 Sep 2020 | 213.40 | 214.40 | 211.10 | 212.30 | 212.30 | 381,280 |
| 11 Sep 2020 | 211.90 | 212.40 | 209.70 | 211.70 | 211.70 | 665,102 |
| 10 Sep 2020 | 214.20 | 214.20 | 210.90 | 211.90 | 211.90 | 561,924 |
| 09 Sep 2020 | 208.50 | 212.30 | 208.00 | 211.50 | 211.50 | 565,515 |
| 08 Sep 2020 | 213.00 | 213.50 | 205.60 | 207.70 | 207.70 | 831,827 |
| 07 Sep 2020 | 208.60 | 213.20 | 207.80 | 213.20 | 213.20 | 407,357 |
| 04 Sep 2020 | 212.20 | 213.30 | 206.30 | 207.40 | 207.40 | 937,420 |
| 03 Sep 2020 | 220.60 | 221.70 | 211.70 | 212.40 | 212.40 | 831,457 |
| 02 Sep 2020 | 214.20 | 221.40 | 213.40 | 217.10 | 217.10 | 1,139,609 |
| 02 Sep 2020 | 0.963 Dividend | |||||
| 01 Sep 2020 | 211.00 | 212.70 | 207.50 | 210.80 | 209.84 | 760,370 |
| 31 Aug 2020 | 213.70 | 215.40 | 209.80 | 210.80 | 209.84 | 654,712 |
| 28 Aug 2020 | 213.80 | 214.20 | 210.80 | 211.80 | 210.83 | 603,911 |
| 27 Aug 2020 | 214.30 | 214.90 | 212.50 | 213.30 | 212.33 | 515,510 |
| 26 Aug 2020 | 210.90 | 213.90 | 210.00 | 213.40 | 212.43 | 360,505 |
| 25 Aug 2020 | 214.00 | 214.10 | 210.90 | 211.30 | 210.33 | 576,768 |
| 24 Aug 2020 | 208.60 | 213.70 | 208.50 | 211.60 | 210.63 | 660,430 |
| 21 Aug 2020 | 207.80 | 208.30 | 202.50 | 206.20 | 205.26 | 1,096,601 |
| 20 Aug 2020 | 206.70 | 208.30 | 205.30 | 206.70 | 205.76 | 501,665 |
| 19 Aug 2020 | 208.10 | 209.00 | 206.80 | 208.80 | 207.85 | 446,765 |
| 18 Aug 2020 | 208.30 | 210.90 | 207.00 | 207.60 | 206.65 | 570,100 |
| 17 Aug 2020 | 210.10 | 212.00 | 209.40 | 209.50 | 208.54 | 398,814 |
| 14 Aug 2020 | 211.90 | 211.90 | 207.70 | 210.70 | 209.74 | 479,435 |
| 13 Aug 2020 | 210.90 | 211.40 | 208.90 | 210.70 | 209.74 | 395,325 |
| 12 Aug 2020 | 209.80 | 212.80 | 208.70 | 211.40 | 210.43 | 613,313 |
| 11 Aug 2020 | 208.50 | 210.90 | 207.20 | 210.00 | 209.04 | 786,191 |
| 10 Aug 2020 | 208.60 | 208.60 | 204.80 | 206.10 | 205.16 | 528,517 |
| 07 Aug 2020 | 207.30 | 209.10 | 205.60 | 207.70 | 206.75 | 611,663 |
| 06 Aug 2020 | 208.70 | 212.10 | 206.90 | 207.30 | 206.35 | 730,106 |
| 05 Aug 2020 | 209.00 | 211.40 | 207.90 | 210.60 | 209.64 | 714,464 |
| 04 Aug 2020 | 209.80 | 211.10 | 205.20 | 208.50 | 207.55 | 696,821 |
| 03 Aug 2020 | 209.40 | 212.80 | 208.80 | 210.20 | 209.24 | 929,735 |
| 31 Jul 2020 | 204.50 | 209.00 | 204.40 | 206.70 | 205.76 | 998,997 |
| 30 Jul 2020 | 207.60 | 209.30 | 201.20 | 204.30 | 203.37 | 1,210,170 |
| 29 Jul 2020 | 209.10 | 210.40 | 207.40 | 208.40 | 207.45 | 638,820 |
| 28 Jul 2020 | 210.10 | 212.30 | 209.10 | 210.10 | 209.14 | 616,950 |
| 27 Jul 2020 | 208.70 | 212.40 | 208.50 | 209.80 | 208.84 | 558,355 |
| 24 Jul 2020 | 211.00 | 211.70 | 208.70 | 208.90 | 207.95 | 564,570 |
| 23 Jul 2020 | 213.20 | 214.20 | 211.40 | 213.10 | 212.13 | 749,381 |
| 22 Jul 2020 | 213.00 | 213.50 | 209.10 | 210.30 | 209.34 | 658,020 |
| 21 Jul 2020 | 214.00 | 216.00 | 212.00 | 213.80 | 212.82 | 933,473 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 209.90 | 212.80 | 209.10 | 211.30 | 210.33 | 1,113,336 |
| 16 Jul 2020 | 207.70 | 215.20 | 206.60 | 210.40 | 209.44 | 1,357,735 |
| 15 Jul 2020 | 206.00 | 211.90 | 204.70 | 210.70 | 209.74 | 1,422,360 |
| 14 Jul 2020 | 200.20 | 202.30 | 198.45 | 202.30 | 201.38 | 952,278 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
