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 |
|---|---|---|---|---|---|---|
| 11 Nov 2019 | 184.20 | 184.55 | 182.75 | 183.75 | 183.75 | 579,560 |
| 08 Nov 2019 | 182.90 | 185.40 | 182.60 | 184.10 | 184.10 | 767,659 |
| 07 Nov 2019 | 182.00 | 183.00 | 181.65 | 182.30 | 182.30 | 714,464 |
| 06 Nov 2019 | 181.10 | 182.05 | 180.35 | 181.90 | 181.90 | 662,233 |
| 05 Nov 2019 | 180.70 | 181.95 | 179.75 | 180.40 | 180.40 | 683,995 |
| 04 Nov 2019 | 178.55 | 180.80 | 177.45 | 179.80 | 179.80 | 635,599 |
| 01 Nov 2019 | 178.75 | 179.25 | 176.75 | 177.80 | 177.80 | 491,883 |
| 31 Oct 2019 | 179.50 | 179.50 | 176.15 | 177.25 | 177.25 | 800,511 |
| 30 Oct 2019 | 179.20 | 179.40 | 176.55 | 177.70 | 177.70 | 491,978 |
| 29 Oct 2019 | 177.90 | 180.65 | 177.00 | 180.55 | 180.55 | 686,355 |
| 28 Oct 2019 | 175.25 | 177.60 | 175.25 | 176.80 | 176.80 | 501,794 |
| 25 Oct 2019 | 175.70 | 176.00 | 174.20 | 175.90 | 175.90 | 579,535 |
| 24 Oct 2019 | 176.05 | 176.05 | 172.75 | 174.45 | 174.45 | 736,081 |
| 23 Oct 2019 | 172.75 | 175.30 | 172.15 | 174.60 | 174.60 | 688,797 |
| 22 Oct 2019 | 174.05 | 174.55 | 172.05 | 172.30 | 172.30 | 700,910 |
| 21 Oct 2019 | 176.60 | 176.65 | 174.10 | 174.45 | 174.45 | 629,947 |
| 18 Oct 2019 | 178.15 | 178.20 | 175.05 | 175.85 | 175.85 | 934,068 |
| 17 Oct 2019 | 177.40 | 179.80 | 176.85 | 177.30 | 177.30 | 849,155 |
| 16 Oct 2019 | 177.85 | 181.10 | 177.50 | 178.50 | 178.50 | 854,716 |
| 15 Oct 2019 | 177.10 | 179.45 | 176.80 | 178.10 | 178.10 | 1,055,085 |
| 14 Oct 2019 | 176.85 | 177.35 | 175.10 | 176.00 | 176.00 | 488,953 |
| 11 Oct 2019 | 172.00 | 177.65 | 171.65 | 177.55 | 177.55 | 1,075,226 |
| 10 Oct 2019 | 171.00 | 174.50 | 169.60 | 174.45 | 174.45 | 1,243,860 |
| 09 Oct 2019 | 168.85 | 171.05 | 167.90 | 169.35 | 169.35 | 667,568 |
| 08 Oct 2019 | 171.90 | 172.80 | 168.05 | 168.05 | 168.05 | 709,434 |
| 07 Oct 2019 | 167.55 | 172.30 | 167.50 | 172.30 | 172.30 | 556,303 |
| 04 Oct 2019 | 166.20 | 169.85 | 166.15 | 168.70 | 168.70 | 816,875 |
| 02 Oct 2019 | 172.15 | 172.35 | 166.60 | 166.60 | 166.60 | 1,146,930 |
| 01 Oct 2019 | 177.95 | 178.90 | 174.60 | 174.60 | 174.60 | 677,260 |
| 30 Sep 2019 | 176.20 | 178.00 | 175.40 | 178.00 | 178.00 | 594,100 |
| 27 Sep 2019 | 176.45 | 177.00 | 175.15 | 176.10 | 176.10 | 459,641 |
| 26 Sep 2019 | 174.50 | 176.85 | 174.40 | 175.75 | 175.75 | 564,118 |
| 25 Sep 2019 | 174.05 | 175.35 | 172.50 | 175.05 | 175.05 | 459,839 |
| 24 Sep 2019 | 176.60 | 176.95 | 175.30 | 175.60 | 175.60 | 322,864 |
| 23 Sep 2019 | 176.70 | 177.15 | 174.40 | 175.40 | 175.40 | 589,097 |
| 20 Sep 2019 | 176.90 | 178.25 | 175.50 | 177.80 | 177.80 | 2,928,839 |
| 19 Sep 2019 | 175.15 | 177.45 | 174.30 | 176.90 | 176.90 | 772,721 |
| 18 Sep 2019 | 174.00 | 175.25 | 172.70 | 174.90 | 174.90 | 598,521 |
| 17 Sep 2019 | 171.30 | 174.70 | 170.65 | 174.25 | 174.25 | 583,269 |
| 16 Sep 2019 | 173.00 | 174.00 | 171.20 | 171.75 | 171.75 | 539,095 |
| 13 Sep 2019 | 173.00 | 174.80 | 171.65 | 174.80 | 174.80 | 707,942 |
| 12 Sep 2019 | 171.15 | 175.30 | 170.55 | 173.30 | 173.30 | 753,812 |
| 11 Sep 2019 | 168.05 | 169.65 | 166.55 | 169.65 | 169.65 | 540,418 |
| 10 Sep 2019 | 168.50 | 168.55 | 166.15 | 166.25 | 166.25 | 739,252 |
| 09 Sep 2019 | 171.95 | 172.15 | 168.30 | 168.75 | 168.75 | 448,172 |
| 06 Sep 2019 | 168.75 | 172.05 | 168.25 | 172.05 | 172.05 | 866,658 |
| 05 Sep 2019 | 171.40 | 171.40 | 169.90 | 170.00 | 170.00 | 614,492 |
| 04 Sep 2019 | 173.00 | 173.00 | 169.05 | 169.95 | 169.95 | 446,505 |
| 03 Sep 2019 | 170.65 | 171.90 | 169.80 | 170.50 | 170.50 | 532,372 |
| 02 Sep 2019 | 171.20 | 172.40 | 171.05 | 171.05 | 171.05 | 351,331 |
| 30 Aug 2019 | 169.90 | 171.30 | 169.45 | 170.70 | 170.70 | 709,713 |
| 30 Aug 2019 | 0.875 Dividend | |||||
| 29 Aug 2019 | 166.90 | 170.30 | 166.75 | 170.30 | 169.43 | 678,341 |
| 28 Aug 2019 | 167.25 | 167.70 | 164.80 | 167.60 | 166.74 | 420,709 |
| 27 Aug 2019 | 165.20 | 167.95 | 164.20 | 167.00 | 166.14 | 666,392 |
| 26 Aug 2019 | 165.95 | 167.80 | 165.30 | 166.05 | 165.20 | 521,293 |
| 23 Aug 2019 | 169.65 | 170.25 | 165.70 | 165.70 | 164.85 | 966,474 |
| 22 Aug 2019 | 169.65 | 171.20 | 168.40 | 169.00 | 168.13 | 626,999 |
| 21 Aug 2019 | 170.35 | 171.60 | 169.75 | 170.95 | 170.07 | 466,740 |
| 20 Aug 2019 | 170.25 | 171.10 | 168.15 | 170.25 | 169.38 | 597,066 |
| 19 Aug 2019 | 169.35 | 171.35 | 168.90 | 170.25 | 169.38 | 519,327 |
| 16 Aug 2019 | 168.20 | 169.80 | 167.20 | 169.05 | 168.18 | 782,122 |
| 15 Aug 2019 | 168.90 | 169.35 | 164.15 | 168.00 | 167.14 | 849,398 |
| 14 Aug 2019 | 172.85 | 173.35 | 167.75 | 168.15 | 167.29 | 993,914 |
| 13 Aug 2019 | 172.40 | 174.95 | 170.50 | 173.65 | 172.76 | 939,368 |
| 12 Aug 2019 | 172.25 | 173.60 | 171.00 | 172.50 | 171.61 | 655,840 |
| 09 Aug 2019 | 171.45 | 172.05 | 168.10 | 169.55 | 168.68 | 1,063,828 |
| 08 Aug 2019 | 170.40 | 171.40 | 168.20 | 171.40 | 170.52 | 905,603 |
| 07 Aug 2019 | 168.60 | 169.15 | 166.25 | 167.70 | 166.84 | 896,951 |
| 06 Aug 2019 | 170.35 | 170.95 | 165.95 | 166.00 | 165.15 | 1,009,687 |
| 05 Aug 2019 | 167.00 | 172.75 | 165.95 | 171.55 | 170.67 | 1,495,653 |
| 02 Aug 2019 | 169.80 | 171.70 | 167.30 | 167.30 | 166.44 | 1,675,690 |
| 01 Aug 2019 | 172.60 | 174.40 | 171.35 | 174.05 | 173.16 | 920,864 |
| 31 Jul 2019 | 176.65 | 176.65 | 173.75 | 173.75 | 172.86 | 737,218 |
| 30 Jul 2019 | 179.90 | 180.45 | 174.95 | 176.35 | 175.44 | 1,368,139 |
| 29 Jul 2019 | 179.40 | 179.85 | 178.65 | 179.05 | 178.13 | 594,827 |
| 26 Jul 2019 | 178.90 | 180.30 | 178.15 | 179.90 | 178.98 | 737,946 |
| 25 Jul 2019 | 182.60 | 182.60 | 175.70 | 177.90 | 176.99 | 1,196,985 |
| 24 Jul 2019 | 184.00 | 184.80 | 182.20 | 182.20 | 181.26 | 617,824 |
| 23 Jul 2019 | 183.15 | 184.75 | 181.15 | 184.70 | 183.75 | 793,057 |
| 22 Jul 2019 | 180.40 | 183.10 | 180.40 | 181.30 | 180.37 | 430,858 |
| 19 Jul 2019 | 180.75 | 181.80 | 179.15 | 181.30 | 180.37 | 775,661 |
| 18 Jul 2019 | 180.65 | 182.05 | 179.30 | 180.05 | 179.12 | 619,923 |
| 17 Jul 2019 | 181.25 | 182.80 | 180.45 | 180.45 | 179.52 | 506,259 |
| 16 Jul 2019 | 181.20 | 183.30 | 180.05 | 182.10 | 181.16 | 487,123 |
| 15 Jul 2019 | 181.55 | 182.65 | 179.70 | 181.50 | 180.57 | 464,168 |
| 12 Jul 2019 | 180.00 | 182.05 | 178.80 | 180.45 | 179.52 | 654,751 |
| 11 Jul 2019 | 180.50 | 180.50 | 177.60 | 178.55 | 177.63 | 550,054 |
| 10 Jul 2019 | 179.75 | 180.10 | 177.80 | 179.65 | 178.73 | 511,302 |
| 09 Jul 2019 | 179.85 | 180.85 | 178.85 | 179.65 | 178.73 | 808,138 |
| 08 Jul 2019 | 178.75 | 180.60 | 178.05 | 180.60 | 179.67 | 683,904 |
| 05 Jul 2019 | 178.95 | 180.60 | 178.15 | 180.05 | 179.12 | 728,729 |
| 04 Jul 2019 | 180.70 | 180.70 | 178.55 | 178.75 | 177.83 | 428,464 |
| 03 Jul 2019 | 179.30 | 179.75 | 178.60 | 179.70 | 178.78 | 839,811 |
| 02 Jul 2019 | 179.40 | 179.50 | 178.40 | 178.85 | 177.93 | 706,687 |
| 01 Jul 2019 | 180.00 | 181.25 | 178.30 | 178.80 | 177.88 | 899,111 |
| 28 Jun 2019 | 174.80 | 176.90 | 174.75 | 176.65 | 175.74 | 1,300,365 |
| 27 Jun 2019 | 177.00 | 177.60 | 173.65 | 174.95 | 174.05 | 1,018,695 |
| 26 Jun 2019 | 179.40 | 180.35 | 176.80 | 177.30 | 176.39 | 647,305 |
| 25 Jun 2019 | 177.15 | 179.70 | 176.60 | 178.50 | 177.58 | 515,562 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...