LIN.DE - Linde Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020191.45193.15189.80192.15192.15929,414
16 Jan 2020189.85192.05189.85190.20190.20502,823
15 Jan 2020188.70190.25188.70189.80189.80631,517
14 Jan 2020189.55191.15187.20190.50190.50738,131
13 Jan 2020189.85189.95188.15189.70189.70663,100
10 Jan 2020188.90190.55188.55189.00189.00575,321
09 Jan 2020187.95189.20186.95188.45188.45607,754
08 Jan 2020182.70186.25182.70185.85185.85840,302
07 Jan 2020184.80185.45183.30185.30185.30720,665
06 Jan 2020183.00184.55180.40183.60183.60706,882
03 Jan 2020186.25187.70184.15185.30185.30949,121
02 Jan 2020189.60192.00189.15190.05190.05694,284
30 Dec 2019190.90191.35189.55190.80190.80229,616
27 Dec 2019192.50192.70190.80191.15191.15425,465
23 Dec 2019190.85191.70189.90190.90190.90576,030
20 Dec 2019188.55192.85187.55191.50191.502,654,766
19 Dec 2019187.00187.90185.90187.60187.601,181,074
18 Dec 2019188.40188.60186.75186.75186.75755,019
17 Dec 2019189.85190.20187.65187.95187.95932,169
16 Dec 2019188.60190.05188.40189.05189.05636,293
13 Dec 2019191.35191.65187.35187.60187.601,152,817
12 Dec 2019185.65188.85185.60187.80187.80911,455
11 Dec 2019184.30186.15184.15185.75185.75762,854
10 Dec 2019185.00185.60181.90184.85184.85777,483
09 Dec 2019185.95186.90184.70185.35185.35394,735
06 Dec 2019183.85185.75182.30185.55185.55633,461
05 Dec 2019183.80184.05181.85182.60182.60673,402
04 Dec 2019181.90185.60181.85184.90184.90753,030
03 Dec 2019181.50183.15180.00181.40181.40796,585
02 Dec 2019186.30187.45180.25180.40180.401,275,401
02 Dec 20190.875 Dividend
29 Nov 2019184.85188.10184.45186.90186.02851,491
28 Nov 2019185.80186.35185.55186.00185.13369,027
27 Nov 2019187.00187.40184.75186.55185.68533,873
26 Nov 2019186.40186.55185.10186.00185.13679,702
25 Nov 2019187.00187.40185.30185.75184.88527,659
22 Nov 2019187.30188.70185.35185.80184.93801,749
21 Nov 2019185.60187.85185.45187.20186.321,093,325
20 Nov 2019187.15188.00185.90187.00186.12545,769
19 Nov 2019189.50191.30187.50188.50187.62638,902
18 Nov 2019190.70190.70187.55189.25188.36473,924
15 Nov 2019191.10191.15188.90189.00188.12862,577
14 Nov 2019189.20189.90187.80189.45188.56588,205
13 Nov 2019187.00189.75185.10188.85187.97726,952
12 Nov 2019184.00188.50182.35186.60185.73799,301
11 Nov 2019184.20184.55182.75183.75182.89579,560
08 Nov 2019182.90185.40182.60184.10183.24767,659
07 Nov 2019182.00183.00181.65182.30181.45714,464
06 Nov 2019181.10182.05180.35181.90181.05662,233
05 Nov 2019180.70181.95179.75180.40179.56683,995
04 Nov 2019178.55180.80177.45179.80178.96635,599
01 Nov 2019178.75179.25176.75177.80176.97491,883
31 Oct 2019179.50179.50176.15177.25176.42800,511
30 Oct 2019179.20179.40176.55177.70176.87491,978
29 Oct 2019177.90180.65177.00180.55179.70686,355
28 Oct 2019175.25177.60175.25176.80175.97501,794
25 Oct 2019175.70176.00174.20175.90175.08579,535
24 Oct 2019176.05176.05172.75174.45173.63736,081
23 Oct 2019172.75175.30172.15174.60173.78688,797
22 Oct 2019174.05174.55172.05172.30171.49700,910
21 Oct 2019176.60176.65174.10174.45173.63629,947
18 Oct 2019178.15178.20175.05175.85175.03934,068
17 Oct 2019177.40179.80176.85177.30176.47849,155
16 Oct 2019177.85181.10177.50178.50177.66854,716
15 Oct 2019177.10179.45176.80178.10177.271,055,085
14 Oct 2019176.85177.35175.10176.00175.18488,953
11 Oct 2019172.00177.65171.65177.55176.721,075,226
10 Oct 2019171.00174.50169.60174.45173.631,243,860
09 Oct 2019168.85171.05167.90169.35168.56667,568
08 Oct 2019171.90172.80168.05168.05167.26709,434
07 Oct 2019167.55172.30167.50172.30171.49556,303
04 Oct 2019166.20169.85166.15168.70167.91816,875
02 Oct 2019172.15172.35166.60166.60165.821,146,930
01 Oct 2019177.95178.90174.60174.60173.78677,260
30 Sep 2019176.20178.00175.40178.00177.17594,100
27 Sep 2019176.45177.00175.15176.10175.28459,641
26 Sep 2019174.50176.85174.40175.75174.93564,118
25 Sep 2019174.05175.35172.50175.05174.23459,839
24 Sep 2019176.60176.95175.30175.60174.78322,864
23 Sep 2019176.70177.15174.40175.40174.58589,097
20 Sep 2019176.90178.25175.50177.80176.972,928,839
19 Sep 2019175.15177.45174.30176.90176.07772,721
18 Sep 2019174.00175.25172.70174.90174.08598,521
17 Sep 2019171.30174.70170.65174.25173.43583,269
16 Sep 2019173.00174.00171.20171.75170.95539,095
13 Sep 2019173.00174.80171.65174.80173.98707,942
12 Sep 2019171.15175.30170.55173.30172.49753,812
11 Sep 2019168.05169.65166.55169.65168.86540,418
10 Sep 2019168.50168.55166.15166.25165.47739,252
09 Sep 2019171.95172.15168.30168.75167.96448,172
06 Sep 2019168.75172.05168.25172.05171.24866,658
05 Sep 2019171.40171.40169.90170.00169.20614,492
04 Sep 2019173.00173.00169.05169.95169.15446,505
03 Sep 2019170.65171.90169.80170.50169.70532,372
02 Sep 2019171.20172.40171.05171.05170.25351,331
30 Aug 2019169.90171.30169.45170.70169.90709,713
30 Aug 20190.875 Dividend
29 Aug 2019166.90170.30166.75170.30168.63678,341
28 Aug 2019167.25167.70164.80167.60165.96420,709
27 Aug 2019165.20167.95164.20167.00165.36666,392
*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