UK markets closed
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.900.00(0.00%)
Linde Aktiengesellschaft (LIN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
248.35+1.95 (+0.79%)
At close: 5:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2021 | 246.05 | 249.80 | 245.40 | 248.35 | 248.35 | 588,887 |
| 07 May 2021 | 247.55 | 247.80 | 244.50 | 246.40 | 246.40 | 801,554 |
| 06 May 2021 | 242.50 | 246.65 | 241.85 | 245.50 | 245.50 | 716,866 |
| 05 May 2021 | 237.55 | 242.50 | 237.00 | 242.50 | 242.50 | 814,134 |
| 04 May 2021 | 239.80 | 240.20 | 235.25 | 235.70 | 235.70 | 958,542 |
| 03 May 2021 | 237.95 | 239.90 | 235.95 | 239.60 | 239.60 | 411,776 |
| 30 Apr 2021 | 238.25 | 239.30 | 237.25 | 237.70 | 237.70 | 726,809 |
| 29 Apr 2021 | 237.95 | 238.95 | 236.20 | 237.05 | 237.05 | 589,522 |
| 28 Apr 2021 | 239.85 | 240.50 | 237.65 | 239.10 | 239.10 | 594,054 |
| 27 Apr 2021 | 240.15 | 240.50 | 238.20 | 239.00 | 239.00 | 488,768 |
| 26 Apr 2021 | 240.45 | 242.45 | 239.75 | 240.65 | 240.65 | 372,792 |
| 23 Apr 2021 | 238.70 | 241.45 | 237.45 | 240.80 | 240.80 | 587,390 |
| 22 Apr 2021 | 242.50 | 242.90 | 240.10 | 242.05 | 242.05 | 517,215 |
| 21 Apr 2021 | 239.10 | 242.30 | 237.75 | 241.65 | 241.65 | 659,263 |
| 20 Apr 2021 | 239.00 | 239.60 | 236.90 | 237.45 | 237.45 | 665,684 |
| 19 Apr 2021 | 240.20 | 242.65 | 238.95 | 239.20 | 239.20 | 537,049 |
| 16 Apr 2021 | 239.00 | 242.10 | 238.70 | 241.50 | 241.50 | 1,127,921 |
| 15 Apr 2021 | 238.75 | 240.80 | 238.55 | 240.50 | 240.50 | 649,642 |
| 14 Apr 2021 | 238.60 | 239.05 | 236.45 | 239.00 | 239.00 | 636,102 |
| 13 Apr 2021 | 239.60 | 241.05 | 238.00 | 239.80 | 239.80 | 518,898 |
| 12 Apr 2021 | 237.40 | 239.80 | 236.95 | 238.80 | 238.80 | 492,176 |
| 09 Apr 2021 | 236.80 | 239.90 | 235.90 | 238.20 | 238.20 | 685,355 |
| 08 Apr 2021 | 237.20 | 238.80 | 236.35 | 238.80 | 238.80 | 599,989 |
| 07 Apr 2021 | 240.40 | 240.75 | 237.40 | 238.30 | 238.30 | 475,534 |
| 06 Apr 2021 | 240.00 | 241.70 | 238.70 | 240.40 | 240.40 | 570,339 |
| 01 Apr 2021 | 239.40 | 239.40 | 236.05 | 237.45 | 237.45 | 701,924 |
| 31 Mar 2021 | 237.00 | 239.40 | 236.60 | 238.90 | 238.90 | 906,338 |
| 30 Mar 2021 | 239.00 | 239.50 | 237.20 | 238.50 | 238.50 | 692,970 |
| 29 Mar 2021 | 237.30 | 239.40 | 235.90 | 237.00 | 237.00 | 626,690 |
| 26 Mar 2021 | 232.50 | 235.50 | 231.60 | 235.20 | 235.20 | 668,842 |
| 25 Mar 2021 | 229.30 | 232.00 | 226.40 | 232.00 | 232.00 | 785,101 |
| 24 Mar 2021 | 226.10 | 229.00 | 224.60 | 229.00 | 229.00 | 718,054 |
| 23 Mar 2021 | 225.00 | 229.60 | 224.10 | 228.90 | 228.90 | 602,809 |
| 22 Mar 2021 | 224.50 | 227.50 | 223.60 | 227.00 | 227.00 | 655,214 |
| 19 Mar 2021 | 227.50 | 227.80 | 222.30 | 224.80 | 224.80 | 2,462,648 |
| 18 Mar 2021 | 223.60 | 226.30 | 221.20 | 226.20 | 226.20 | 1,143,178 |
| 17 Mar 2021 | 226.30 | 228.10 | 225.20 | 226.40 | 226.40 | 775,188 |
| 16 Mar 2021 | 225.00 | 227.10 | 224.10 | 226.60 | 226.60 | 687,904 |
| 15 Mar 2021 | 223.20 | 224.40 | 221.70 | 223.70 | 223.70 | 585,248 |
| 12 Mar 2021 | 223.80 | 224.70 | 222.80 | 223.30 | 223.30 | 755,054 |
| 11 Mar 2021 | 224.10 | 225.80 | 223.30 | 224.50 | 224.50 | 757,447 |
| 10 Mar 2021 | 220.10 | 224.10 | 219.90 | 223.80 | 223.80 | 1,037,574 |
| 09 Mar 2021 | 216.10 | 220.20 | 214.60 | 218.80 | 218.80 | 1,243,111 |
| 08 Mar 2021 | 206.00 | 216.20 | 204.80 | 216.20 | 216.20 | 1,345,161 |
| 05 Mar 2021 | 204.70 | 206.50 | 202.70 | 203.20 | 203.20 | 906,923 |
| 04 Mar 2021 | 208.10 | 208.40 | 204.20 | 206.40 | 206.40 | 791,063 |
| 04 Mar 2021 | 1.06 Dividend | |||||
| 03 Mar 2021 | 210.90 | 212.00 | 205.30 | 206.20 | 205.14 | 914,286 |
| 02 Mar 2021 | 207.70 | 211.50 | 207.30 | 209.90 | 208.82 | 622,017 |
| 01 Mar 2021 | 204.50 | 209.00 | 204.10 | 209.00 | 207.93 | 709,561 |
| 26 Feb 2021 | 203.30 | 204.70 | 201.80 | 204.20 | 203.15 | 1,269,988 |
| 25 Feb 2021 | 210.50 | 211.40 | 203.70 | 203.70 | 202.65 | 1,054,789 |
| 24 Feb 2021 | 211.60 | 216.20 | 211.20 | 212.10 | 211.01 | 981,882 |
| 23 Feb 2021 | 207.00 | 209.90 | 203.10 | 209.90 | 208.82 | 1,038,982 |
| 22 Feb 2021 | 204.80 | 207.40 | 204.10 | 206.60 | 205.54 | 615,528 |
| 19 Feb 2021 | 207.20 | 207.40 | 205.00 | 206.00 | 204.94 | 983,266 |
| 18 Feb 2021 | 205.30 | 207.40 | 204.20 | 206.50 | 205.44 | 835,216 |
| 17 Feb 2021 | 207.40 | 208.30 | 205.30 | 206.30 | 205.24 | 812,773 |
| 16 Feb 2021 | 209.30 | 210.20 | 207.30 | 207.30 | 206.23 | 713,950 |
| 15 Feb 2021 | 210.30 | 210.40 | 208.70 | 209.10 | 208.03 | 450,620 |
| 12 Feb 2021 | 207.20 | 209.60 | 207.00 | 209.10 | 208.03 | 493,372 |
| 11 Feb 2021 | 208.20 | 210.10 | 207.50 | 209.00 | 207.93 | 755,053 |
| 10 Feb 2021 | 212.60 | 212.90 | 207.20 | 208.00 | 206.93 | 907,506 |
| 09 Feb 2021 | 214.80 | 214.80 | 210.90 | 211.60 | 210.51 | 521,396 |
| 08 Feb 2021 | 214.60 | 215.80 | 212.80 | 214.50 | 213.40 | 675,500 |
| 05 Feb 2021 | 209.60 | 214.30 | 207.60 | 212.90 | 211.81 | 1,294,298 |
| 04 Feb 2021 | 207.60 | 210.40 | 206.40 | 210.00 | 208.92 | 820,086 |
| 03 Feb 2021 | 211.30 | 211.30 | 208.70 | 209.50 | 208.42 | 653,683 |
| 02 Feb 2021 | 206.90 | 210.70 | 206.80 | 210.00 | 208.92 | 1,026,577 |
| 01 Feb 2021 | 205.70 | 206.60 | 203.60 | 205.00 | 203.95 | 692,810 |
| 29 Jan 2021 | 203.00 | 205.50 | 201.10 | 202.00 | 200.96 | 1,347,783 |
| 28 Jan 2021 | 202.50 | 207.00 | 199.35 | 206.00 | 204.94 | 1,018,664 |
| 27 Jan 2021 | 209.10 | 210.00 | 202.80 | 204.50 | 203.45 | 1,034,847 |
| 26 Jan 2021 | 207.90 | 211.70 | 207.50 | 210.40 | 209.32 | 884,185 |
| 25 Jan 2021 | 208.80 | 208.90 | 202.90 | 203.20 | 202.16 | 914,324 |
| 22 Jan 2021 | 207.20 | 209.00 | 204.60 | 208.20 | 207.13 | 995,347 |
| 21 Jan 2021 | 215.00 | 215.30 | 210.00 | 210.30 | 209.22 | 821,231 |
| 20 Jan 2021 | 212.80 | 215.40 | 211.20 | 213.80 | 212.70 | 907,567 |
| 19 Jan 2021 | 216.70 | 217.10 | 213.60 | 213.80 | 212.70 | 762,714 |
| 18 Jan 2021 | 212.60 | 215.40 | 211.50 | 215.20 | 214.09 | 430,866 |
| 15 Jan 2021 | 217.10 | 217.70 | 212.50 | 213.70 | 212.60 | 1,266,092 |
| 14 Jan 2021 | 219.90 | 221.20 | 218.60 | 218.80 | 217.68 | 902,448 |
| 13 Jan 2021 | 218.60 | 220.50 | 216.70 | 219.50 | 218.37 | 835,082 |
| 12 Jan 2021 | 220.00 | 220.50 | 217.10 | 217.80 | 216.68 | 1,064,989 |
| 11 Jan 2021 | 219.30 | 221.30 | 216.30 | 220.40 | 219.27 | 955,482 |
| 08 Jan 2021 | 222.40 | 223.40 | 220.30 | 220.60 | 219.47 | 778,858 |
| 07 Jan 2021 | 222.40 | 223.10 | 219.00 | 222.30 | 221.16 | 1,095,678 |
| 06 Jan 2021 | 213.20 | 219.70 | 209.80 | 219.70 | 218.57 | 1,332,658 |
| 05 Jan 2021 | 210.10 | 212.70 | 208.70 | 211.20 | 210.11 | 696,373 |
| 04 Jan 2021 | 217.00 | 217.70 | 212.20 | 212.70 | 211.61 | 883,450 |
| 30 Dec 2020 | 213.00 | 213.20 | 211.40 | 213.00 | 211.91 | 340,269 |
| 29 Dec 2020 | 216.00 | 216.10 | 212.40 | 213.20 | 212.10 | 508,977 |
| 28 Dec 2020 | 213.20 | 216.00 | 211.20 | 213.70 | 212.60 | 692,211 |
| 23 Dec 2020 | 209.70 | 211.10 | 208.00 | 210.60 | 209.52 | 549,094 |
| 22 Dec 2020 | 206.00 | 208.30 | 205.30 | 208.30 | 207.23 | 751,699 |
| 21 Dec 2020 | 207.20 | 209.40 | 202.30 | 204.70 | 203.65 | 1,035,327 |
| 18 Dec 2020 | 208.80 | 212.00 | 207.20 | 209.00 | 207.93 | 3,163,548 |
| 17 Dec 2020 | 208.20 | 210.00 | 207.20 | 209.00 | 207.93 | 1,034,641 |
| 16 Dec 2020 | 207.20 | 208.90 | 204.80 | 206.30 | 205.24 | 727,772 |
| 15 Dec 2020 | 204.40 | 206.30 | 204.10 | 205.60 | 204.54 | 777,350 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
