LIN.DE - Linde Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
11 Nov 2019184.20184.55182.75183.75183.75579,560
08 Nov 2019182.90185.40182.60184.10184.10767,659
07 Nov 2019182.00183.00181.65182.30182.30714,464
06 Nov 2019181.10182.05180.35181.90181.90662,233
05 Nov 2019180.70181.95179.75180.40180.40683,995
04 Nov 2019178.55180.80177.45179.80179.80635,599
01 Nov 2019178.75179.25176.75177.80177.80491,883
31 Oct 2019179.50179.50176.15177.25177.25800,511
30 Oct 2019179.20179.40176.55177.70177.70491,978
29 Oct 2019177.90180.65177.00180.55180.55686,355
28 Oct 2019175.25177.60175.25176.80176.80501,794
25 Oct 2019175.70176.00174.20175.90175.90579,535
24 Oct 2019176.05176.05172.75174.45174.45736,081
23 Oct 2019172.75175.30172.15174.60174.60688,797
22 Oct 2019174.05174.55172.05172.30172.30700,910
21 Oct 2019176.60176.65174.10174.45174.45629,947
18 Oct 2019178.15178.20175.05175.85175.85934,068
17 Oct 2019177.40179.80176.85177.30177.30849,155
16 Oct 2019177.85181.10177.50178.50178.50854,716
15 Oct 2019177.10179.45176.80178.10178.101,055,085
14 Oct 2019176.85177.35175.10176.00176.00488,953
11 Oct 2019172.00177.65171.65177.55177.551,075,226
10 Oct 2019171.00174.50169.60174.45174.451,243,860
09 Oct 2019168.85171.05167.90169.35169.35667,568
08 Oct 2019171.90172.80168.05168.05168.05709,434
07 Oct 2019167.55172.30167.50172.30172.30556,303
04 Oct 2019166.20169.85166.15168.70168.70816,875
02 Oct 2019172.15172.35166.60166.60166.601,146,930
01 Oct 2019177.95178.90174.60174.60174.60677,260
30 Sep 2019176.20178.00175.40178.00178.00594,100
27 Sep 2019176.45177.00175.15176.10176.10459,641
26 Sep 2019174.50176.85174.40175.75175.75564,118
25 Sep 2019174.05175.35172.50175.05175.05459,839
24 Sep 2019176.60176.95175.30175.60175.60322,864
23 Sep 2019176.70177.15174.40175.40175.40589,097
20 Sep 2019176.90178.25175.50177.80177.802,928,839
19 Sep 2019175.15177.45174.30176.90176.90772,721
18 Sep 2019174.00175.25172.70174.90174.90598,521
17 Sep 2019171.30174.70170.65174.25174.25583,269
16 Sep 2019173.00174.00171.20171.75171.75539,095
13 Sep 2019173.00174.80171.65174.80174.80707,942
12 Sep 2019171.15175.30170.55173.30173.30753,812
11 Sep 2019168.05169.65166.55169.65169.65540,418
10 Sep 2019168.50168.55166.15166.25166.25739,252
09 Sep 2019171.95172.15168.30168.75168.75448,172
06 Sep 2019168.75172.05168.25172.05172.05866,658
05 Sep 2019171.40171.40169.90170.00170.00614,492
04 Sep 2019173.00173.00169.05169.95169.95446,505
03 Sep 2019170.65171.90169.80170.50170.50532,372
02 Sep 2019171.20172.40171.05171.05171.05351,331
30 Aug 2019169.90171.30169.45170.70170.70709,713
30 Aug 20190.875 Dividend
29 Aug 2019166.90170.30166.75170.30169.43678,341
28 Aug 2019167.25167.70164.80167.60166.74420,709
27 Aug 2019165.20167.95164.20167.00166.14666,392
26 Aug 2019165.95167.80165.30166.05165.20521,293
23 Aug 2019169.65170.25165.70165.70164.85966,474
22 Aug 2019169.65171.20168.40169.00168.13626,999
21 Aug 2019170.35171.60169.75170.95170.07466,740
20 Aug 2019170.25171.10168.15170.25169.38597,066
19 Aug 2019169.35171.35168.90170.25169.38519,327
16 Aug 2019168.20169.80167.20169.05168.18782,122
15 Aug 2019168.90169.35164.15168.00167.14849,398
14 Aug 2019172.85173.35167.75168.15167.29993,914
13 Aug 2019172.40174.95170.50173.65172.76939,368
12 Aug 2019172.25173.60171.00172.50171.61655,840
09 Aug 2019171.45172.05168.10169.55168.681,063,828
08 Aug 2019170.40171.40168.20171.40170.52905,603
07 Aug 2019168.60169.15166.25167.70166.84896,951
06 Aug 2019170.35170.95165.95166.00165.151,009,687
05 Aug 2019167.00172.75165.95171.55170.671,495,653
02 Aug 2019169.80171.70167.30167.30166.441,675,690
01 Aug 2019172.60174.40171.35174.05173.16920,864
31 Jul 2019176.65176.65173.75173.75172.86737,218
30 Jul 2019179.90180.45174.95176.35175.441,368,139
29 Jul 2019179.40179.85178.65179.05178.13594,827
26 Jul 2019178.90180.30178.15179.90178.98737,946
25 Jul 2019182.60182.60175.70177.90176.991,196,985
24 Jul 2019184.00184.80182.20182.20181.26617,824
23 Jul 2019183.15184.75181.15184.70183.75793,057
22 Jul 2019180.40183.10180.40181.30180.37430,858
19 Jul 2019180.75181.80179.15181.30180.37775,661
18 Jul 2019180.65182.05179.30180.05179.12619,923
17 Jul 2019181.25182.80180.45180.45179.52506,259
16 Jul 2019181.20183.30180.05182.10181.16487,123
15 Jul 2019181.55182.65179.70181.50180.57464,168
12 Jul 2019180.00182.05178.80180.45179.52654,751
11 Jul 2019180.50180.50177.60178.55177.63550,054
10 Jul 2019179.75180.10177.80179.65178.73511,302
09 Jul 2019179.85180.85178.85179.65178.73808,138
08 Jul 2019178.75180.60178.05180.60179.67683,904
05 Jul 2019178.95180.60178.15180.05179.12728,729
04 Jul 2019180.70180.70178.55178.75177.83428,464
03 Jul 2019179.30179.75178.60179.70178.78839,811
02 Jul 2019179.40179.50178.40178.85177.93706,687
01 Jul 2019180.00181.25178.30178.80177.88899,111
28 Jun 2019174.80176.90174.75176.65175.741,300,365
27 Jun 2019177.00177.60173.65174.95174.051,018,695
26 Jun 2019179.40180.35176.80177.30176.39647,305
25 Jun 2019177.15179.70176.60178.50177.58515,562
*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