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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 191.45 | 193.15 | 189.80 | 192.15 | 192.15 | 929,414 |
| 16 Jan 2020 | 189.85 | 192.05 | 189.85 | 190.20 | 190.20 | 502,823 |
| 15 Jan 2020 | 188.70 | 190.25 | 188.70 | 189.80 | 189.80 | 631,517 |
| 14 Jan 2020 | 189.55 | 191.15 | 187.20 | 190.50 | 190.50 | 738,131 |
| 13 Jan 2020 | 189.85 | 189.95 | 188.15 | 189.70 | 189.70 | 663,100 |
| 10 Jan 2020 | 188.90 | 190.55 | 188.55 | 189.00 | 189.00 | 575,321 |
| 09 Jan 2020 | 187.95 | 189.20 | 186.95 | 188.45 | 188.45 | 607,754 |
| 08 Jan 2020 | 182.70 | 186.25 | 182.70 | 185.85 | 185.85 | 840,302 |
| 07 Jan 2020 | 184.80 | 185.45 | 183.30 | 185.30 | 185.30 | 720,665 |
| 06 Jan 2020 | 183.00 | 184.55 | 180.40 | 183.60 | 183.60 | 706,882 |
| 03 Jan 2020 | 186.25 | 187.70 | 184.15 | 185.30 | 185.30 | 949,121 |
| 02 Jan 2020 | 189.60 | 192.00 | 189.15 | 190.05 | 190.05 | 694,284 |
| 30 Dec 2019 | 190.90 | 191.35 | 189.55 | 190.80 | 190.80 | 229,616 |
| 27 Dec 2019 | 192.50 | 192.70 | 190.80 | 191.15 | 191.15 | 425,465 |
| 23 Dec 2019 | 190.85 | 191.70 | 189.90 | 190.90 | 190.90 | 576,030 |
| 20 Dec 2019 | 188.55 | 192.85 | 187.55 | 191.50 | 191.50 | 2,654,766 |
| 19 Dec 2019 | 187.00 | 187.90 | 185.90 | 187.60 | 187.60 | 1,181,074 |
| 18 Dec 2019 | 188.40 | 188.60 | 186.75 | 186.75 | 186.75 | 755,019 |
| 17 Dec 2019 | 189.85 | 190.20 | 187.65 | 187.95 | 187.95 | 932,169 |
| 16 Dec 2019 | 188.60 | 190.05 | 188.40 | 189.05 | 189.05 | 636,293 |
| 13 Dec 2019 | 191.35 | 191.65 | 187.35 | 187.60 | 187.60 | 1,152,817 |
| 12 Dec 2019 | 185.65 | 188.85 | 185.60 | 187.80 | 187.80 | 911,455 |
| 11 Dec 2019 | 184.30 | 186.15 | 184.15 | 185.75 | 185.75 | 762,854 |
| 10 Dec 2019 | 185.00 | 185.60 | 181.90 | 184.85 | 184.85 | 777,483 |
| 09 Dec 2019 | 185.95 | 186.90 | 184.70 | 185.35 | 185.35 | 394,735 |
| 06 Dec 2019 | 183.85 | 185.75 | 182.30 | 185.55 | 185.55 | 633,461 |
| 05 Dec 2019 | 183.80 | 184.05 | 181.85 | 182.60 | 182.60 | 673,402 |
| 04 Dec 2019 | 181.90 | 185.60 | 181.85 | 184.90 | 184.90 | 753,030 |
| 03 Dec 2019 | 181.50 | 183.15 | 180.00 | 181.40 | 181.40 | 796,585 |
| 02 Dec 2019 | 186.30 | 187.45 | 180.25 | 180.40 | 180.40 | 1,275,401 |
| 02 Dec 2019 | 0.875 Dividend | |||||
| 29 Nov 2019 | 184.85 | 188.10 | 184.45 | 186.90 | 186.02 | 851,491 |
| 28 Nov 2019 | 185.80 | 186.35 | 185.55 | 186.00 | 185.13 | 369,027 |
| 27 Nov 2019 | 187.00 | 187.40 | 184.75 | 186.55 | 185.68 | 533,873 |
| 26 Nov 2019 | 186.40 | 186.55 | 185.10 | 186.00 | 185.13 | 679,702 |
| 25 Nov 2019 | 187.00 | 187.40 | 185.30 | 185.75 | 184.88 | 527,659 |
| 22 Nov 2019 | 187.30 | 188.70 | 185.35 | 185.80 | 184.93 | 801,749 |
| 21 Nov 2019 | 185.60 | 187.85 | 185.45 | 187.20 | 186.32 | 1,093,325 |
| 20 Nov 2019 | 187.15 | 188.00 | 185.90 | 187.00 | 186.12 | 545,769 |
| 19 Nov 2019 | 189.50 | 191.30 | 187.50 | 188.50 | 187.62 | 638,902 |
| 18 Nov 2019 | 190.70 | 190.70 | 187.55 | 189.25 | 188.36 | 473,924 |
| 15 Nov 2019 | 191.10 | 191.15 | 188.90 | 189.00 | 188.12 | 862,577 |
| 14 Nov 2019 | 189.20 | 189.90 | 187.80 | 189.45 | 188.56 | 588,205 |
| 13 Nov 2019 | 187.00 | 189.75 | 185.10 | 188.85 | 187.97 | 726,952 |
| 12 Nov 2019 | 184.00 | 188.50 | 182.35 | 186.60 | 185.73 | 799,301 |
| 11 Nov 2019 | 184.20 | 184.55 | 182.75 | 183.75 | 182.89 | 579,560 |
| 08 Nov 2019 | 182.90 | 185.40 | 182.60 | 184.10 | 183.24 | 767,659 |
| 07 Nov 2019 | 182.00 | 183.00 | 181.65 | 182.30 | 181.45 | 714,464 |
| 06 Nov 2019 | 181.10 | 182.05 | 180.35 | 181.90 | 181.05 | 662,233 |
| 05 Nov 2019 | 180.70 | 181.95 | 179.75 | 180.40 | 179.56 | 683,995 |
| 04 Nov 2019 | 178.55 | 180.80 | 177.45 | 179.80 | 178.96 | 635,599 |
| 01 Nov 2019 | 178.75 | 179.25 | 176.75 | 177.80 | 176.97 | 491,883 |
| 31 Oct 2019 | 179.50 | 179.50 | 176.15 | 177.25 | 176.42 | 800,511 |
| 30 Oct 2019 | 179.20 | 179.40 | 176.55 | 177.70 | 176.87 | 491,978 |
| 29 Oct 2019 | 177.90 | 180.65 | 177.00 | 180.55 | 179.70 | 686,355 |
| 28 Oct 2019 | 175.25 | 177.60 | 175.25 | 176.80 | 175.97 | 501,794 |
| 25 Oct 2019 | 175.70 | 176.00 | 174.20 | 175.90 | 175.08 | 579,535 |
| 24 Oct 2019 | 176.05 | 176.05 | 172.75 | 174.45 | 173.63 | 736,081 |
| 23 Oct 2019 | 172.75 | 175.30 | 172.15 | 174.60 | 173.78 | 688,797 |
| 22 Oct 2019 | 174.05 | 174.55 | 172.05 | 172.30 | 171.49 | 700,910 |
| 21 Oct 2019 | 176.60 | 176.65 | 174.10 | 174.45 | 173.63 | 629,947 |
| 18 Oct 2019 | 178.15 | 178.20 | 175.05 | 175.85 | 175.03 | 934,068 |
| 17 Oct 2019 | 177.40 | 179.80 | 176.85 | 177.30 | 176.47 | 849,155 |
| 16 Oct 2019 | 177.85 | 181.10 | 177.50 | 178.50 | 177.66 | 854,716 |
| 15 Oct 2019 | 177.10 | 179.45 | 176.80 | 178.10 | 177.27 | 1,055,085 |
| 14 Oct 2019 | 176.85 | 177.35 | 175.10 | 176.00 | 175.18 | 488,953 |
| 11 Oct 2019 | 172.00 | 177.65 | 171.65 | 177.55 | 176.72 | 1,075,226 |
| 10 Oct 2019 | 171.00 | 174.50 | 169.60 | 174.45 | 173.63 | 1,243,860 |
| 09 Oct 2019 | 168.85 | 171.05 | 167.90 | 169.35 | 168.56 | 667,568 |
| 08 Oct 2019 | 171.90 | 172.80 | 168.05 | 168.05 | 167.26 | 709,434 |
| 07 Oct 2019 | 167.55 | 172.30 | 167.50 | 172.30 | 171.49 | 556,303 |
| 04 Oct 2019 | 166.20 | 169.85 | 166.15 | 168.70 | 167.91 | 816,875 |
| 02 Oct 2019 | 172.15 | 172.35 | 166.60 | 166.60 | 165.82 | 1,146,930 |
| 01 Oct 2019 | 177.95 | 178.90 | 174.60 | 174.60 | 173.78 | 677,260 |
| 30 Sep 2019 | 176.20 | 178.00 | 175.40 | 178.00 | 177.17 | 594,100 |
| 27 Sep 2019 | 176.45 | 177.00 | 175.15 | 176.10 | 175.28 | 459,641 |
| 26 Sep 2019 | 174.50 | 176.85 | 174.40 | 175.75 | 174.93 | 564,118 |
| 25 Sep 2019 | 174.05 | 175.35 | 172.50 | 175.05 | 174.23 | 459,839 |
| 24 Sep 2019 | 176.60 | 176.95 | 175.30 | 175.60 | 174.78 | 322,864 |
| 23 Sep 2019 | 176.70 | 177.15 | 174.40 | 175.40 | 174.58 | 589,097 |
| 20 Sep 2019 | 176.90 | 178.25 | 175.50 | 177.80 | 176.97 | 2,928,839 |
| 19 Sep 2019 | 175.15 | 177.45 | 174.30 | 176.90 | 176.07 | 772,721 |
| 18 Sep 2019 | 174.00 | 175.25 | 172.70 | 174.90 | 174.08 | 598,521 |
| 17 Sep 2019 | 171.30 | 174.70 | 170.65 | 174.25 | 173.43 | 583,269 |
| 16 Sep 2019 | 173.00 | 174.00 | 171.20 | 171.75 | 170.95 | 539,095 |
| 13 Sep 2019 | 173.00 | 174.80 | 171.65 | 174.80 | 173.98 | 707,942 |
| 12 Sep 2019 | 171.15 | 175.30 | 170.55 | 173.30 | 172.49 | 753,812 |
| 11 Sep 2019 | 168.05 | 169.65 | 166.55 | 169.65 | 168.86 | 540,418 |
| 10 Sep 2019 | 168.50 | 168.55 | 166.15 | 166.25 | 165.47 | 739,252 |
| 09 Sep 2019 | 171.95 | 172.15 | 168.30 | 168.75 | 167.96 | 448,172 |
| 06 Sep 2019 | 168.75 | 172.05 | 168.25 | 172.05 | 171.24 | 866,658 |
| 05 Sep 2019 | 171.40 | 171.40 | 169.90 | 170.00 | 169.20 | 614,492 |
| 04 Sep 2019 | 173.00 | 173.00 | 169.05 | 169.95 | 169.15 | 446,505 |
| 03 Sep 2019 | 170.65 | 171.90 | 169.80 | 170.50 | 169.70 | 532,372 |
| 02 Sep 2019 | 171.20 | 172.40 | 171.05 | 171.05 | 170.25 | 351,331 |
| 30 Aug 2019 | 169.90 | 171.30 | 169.45 | 170.70 | 169.90 | 709,713 |
| 30 Aug 2019 | 0.875 Dividend | |||||
| 29 Aug 2019 | 166.90 | 170.30 | 166.75 | 170.30 | 168.63 | 678,341 |
| 28 Aug 2019 | 167.25 | 167.70 | 164.80 | 167.60 | 165.96 | 420,709 |
| 27 Aug 2019 | 165.20 | 167.95 | 164.20 | 167.00 | 165.36 | 666,392 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...