Mail

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
30 Mar 2020	-	-	-	-	-	-
27 Mar 2020	153.80	157.80	149.85	150.75	150.75	1,718,173
26 Mar 2020	149.80	157.55	149.20	156.10	156.10	1,732,813
25 Mar 2020	156.10	158.25	147.25	156.15	156.15	2,171,403
24 Mar 2020	146.15	154.45	143.05	154.45	154.45	2,458,729
23 Mar 2020	136.90	147.80	136.30	139.65	139.65	2,613,369
20 Mar 2020	149.20	157.70	139.85	145.90	145.90	4,088,880
19 Mar 2020	142.80	146.10	137.05	142.75	142.75	2,699,319
18 Mar 2020	139.85	147.55	136.30	142.50	142.50	2,973,573
17 Mar 2020	150.00	150.40	138.10	147.40	147.40	2,957,865
16 Mar 2020	138.75	144.80	130.45	139.20	139.20	5,148,447
13 Mar 2020	149.00	157.60	145.45	147.35	147.35	4,903,005
12 Mar 2020	146.55	148.60	142.45	144.35	144.35	6,358,640
11 Mar 2020	151.50	155.30	149.75	154.15	154.15	3,189,376
10 Mar 2020	156.10	157.15	147.20	148.30	148.30	3,353,661
09 Mar 2020	152.20	158.80	150.05	154.10	154.10	3,669,870
06 Mar 2020	173.15	174.20	166.35	167.20	167.20	1,937,644
05 Mar 2020	180.75	181.90	175.95	177.75	177.75	1,813,595
05 Mar 2020	0.963 Dividend
04 Mar 2020	176.85	179.90	175.75	179.65	178.69	1,907,506
03 Mar 2020	175.50	180.55	174.90	176.95	176.00	2,625,447
02 Mar 2020	172.20	174.80	167.60	172.60	171.67	2,572,229
28 Feb 2020	176.95	178.85	170.10	171.75	170.83	3,224,894
27 Feb 2020	185.10	186.15	181.05	183.00	182.02	2,218,977
26 Feb 2020	189.30	190.25	181.55	189.60	188.58	2,476,514
25 Feb 2020	194.90	195.30	188.80	188.80	187.79	1,645,571
24 Feb 2020	198.95	199.00	193.65	193.85	192.81	1,690,364
21 Feb 2020	202.30	204.70	201.30	202.60	201.51	1,444,835
20 Feb 2020	206.20	206.20	202.20	202.20	201.12	740,493
19 Feb 2020	207.60	208.00	205.60	205.60	204.50	626,772
18 Feb 2020	206.60	208.60	206.00	206.70	205.59	723,885
17 Feb 2020	208.20	208.60	205.90	208.60	207.48	586,744
14 Feb 2020	205.20	205.80	202.40	205.10	204.00	627,263
13 Feb 2020	198.85	208.50	195.70	205.40	204.30	1,243,211
12 Feb 2020	200.00	201.10	197.85	199.05	197.98	639,466
11 Feb 2020	197.70	200.50	197.70	199.10	198.03	824,721
10 Feb 2020	195.75	197.35	194.95	197.05	195.99	478,445
07 Feb 2020	196.30	197.35	195.05	196.75	195.70	689,684
06 Feb 2020	197.00	197.55	195.60	197.15	196.09	725,408
05 Feb 2020	192.40	197.35	192.40	194.55	193.51	1,052,470
04 Feb 2020	189.65	192.80	188.90	192.60	191.57	1,182,314
03 Feb 2020	184.95	186.80	183.80	186.15	185.15	812,615
31 Jan 2020	187.55	188.00	184.05	184.05	183.06	1,282,690
30 Jan 2020	187.50	188.75	186.15	187.30	186.30	855,948
29 Jan 2020	188.20	190.35	188.05	190.30	189.28	607,574
28 Jan 2020	187.35	188.65	185.50	188.45	187.44	799,632
27 Jan 2020	188.00	189.05	185.15	185.25	184.26	1,342,761
24 Jan 2020	188.95	192.60	188.65	192.35	191.32	878,472
23 Jan 2020	189.50	189.90	187.45	188.10	187.09	836,031
22 Jan 2020	191.80	192.15	190.00	190.00	188.98	871,952
21 Jan 2020	190.40	191.35	188.30	190.75	189.73	659,234
20 Jan 2020	191.60	191.95	190.65	191.10	190.08	335,957
17 Jan 2020	191.45	193.15	189.80	192.15	191.12	929,414
16 Jan 2020	189.85	192.05	189.85	190.20	189.18	502,823
15 Jan 2020	188.70	190.25	188.70	189.80	188.78	631,517
14 Jan 2020	189.55	191.15	187.20	190.50	189.48	738,131
13 Jan 2020	189.85	189.95	188.15	189.70	188.68	663,100
10 Jan 2020	188.90	190.55	188.55	189.00	187.99	575,321
09 Jan 2020	187.95	189.20	186.95	188.45	187.44	607,754
08 Jan 2020	182.70	186.25	182.70	185.85	184.85	840,302
07 Jan 2020	184.80	185.45	183.30	185.30	184.31	720,665
06 Jan 2020	183.00	184.55	180.40	183.60	182.62	706,882
03 Jan 2020	186.25	187.70	184.15	185.30	184.31	949,121
02 Jan 2020	189.60	192.00	189.15	190.05	189.03	694,284
30 Dec 2019	190.90	191.35	189.55	190.80	189.78	229,616
27 Dec 2019	192.50	192.70	190.80	191.15	190.13	425,465
23 Dec 2019	190.85	191.70	189.90	190.90	189.88	576,030
20 Dec 2019	188.55	192.85	187.55	191.50	190.47	2,654,766
19 Dec 2019	187.00	187.90	185.90	187.60	186.59	1,181,074
18 Dec 2019	188.40	188.60	186.75	186.75	185.75	755,019
17 Dec 2019	189.85	190.20	187.65	187.95	186.94	932,169
16 Dec 2019	188.60	190.05	188.40	189.05	188.04	636,293
13 Dec 2019	191.35	191.65	187.35	187.60	186.59	1,152,817
12 Dec 2019	185.65	188.85	185.60	187.80	186.79	911,455
11 Dec 2019	184.30	186.15	184.15	185.75	184.75	762,854
10 Dec 2019	185.00	185.60	181.90	184.85	183.86	777,483
09 Dec 2019	185.95	186.90	184.70	185.35	184.36	394,735
06 Dec 2019	183.85	185.75	182.30	185.55	184.56	633,461
05 Dec 2019	183.80	184.05	181.85	182.60	181.62	673,402
04 Dec 2019	181.90	185.60	181.85	184.90	183.91	753,030
03 Dec 2019	181.50	183.15	180.00	181.40	180.43	796,585
02 Dec 2019	186.30	187.45	180.25	180.40	179.43	1,275,401
02 Dec 2019	0.875 Dividend
29 Nov 2019	184.85	188.10	184.45	186.90	185.03	851,491
28 Nov 2019	185.80	186.35	185.55	186.00	184.14	369,027
27 Nov 2019	187.00	187.40	184.75	186.55	184.68	533,873
26 Nov 2019	186.40	186.55	185.10	186.00	184.14	679,702
25 Nov 2019	187.00	187.40	185.30	185.75	183.89	527,659
22 Nov 2019	187.30	188.70	185.35	185.80	183.94	801,749
21 Nov 2019	185.60	187.85	185.45	187.20	185.32	1,093,325
20 Nov 2019	187.15	188.00	185.90	187.00	185.13	545,769
19 Nov 2019	189.50	191.30	187.50	188.50	186.61	638,902
18 Nov 2019	190.70	190.70	187.55	189.25	187.35	473,924
15 Nov 2019	191.10	191.15	188.90	189.00	187.11	862,577
14 Nov 2019	189.20	189.90	187.80	189.45	187.55	588,205
13 Nov 2019	187.00	189.75	185.10	188.85	186.96	726,952
12 Nov 2019	184.00	188.50	182.35	186.60	184.73	799,301
11 Nov 2019	184.20	184.55	182.75	183.75	181.91	579,560
08 Nov 2019	182.90	185.40	182.60	184.10	182.26	767,659
07 Nov 2019	182.00	183.00	181.65	182.30	180.47	714,464
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