LIN.DE - Linde Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2020------
27 Mar 2020153.80157.80149.85150.75150.751,718,173
26 Mar 2020149.80157.55149.20156.10156.101,732,813
25 Mar 2020156.10158.25147.25156.15156.152,171,403
24 Mar 2020146.15154.45143.05154.45154.452,458,729
23 Mar 2020136.90147.80136.30139.65139.652,613,369
20 Mar 2020149.20157.70139.85145.90145.904,088,880
19 Mar 2020142.80146.10137.05142.75142.752,699,319
18 Mar 2020139.85147.55136.30142.50142.502,973,573
17 Mar 2020150.00150.40138.10147.40147.402,957,865
16 Mar 2020138.75144.80130.45139.20139.205,148,447
13 Mar 2020149.00157.60145.45147.35147.354,903,005
12 Mar 2020146.55148.60142.45144.35144.356,358,640
11 Mar 2020151.50155.30149.75154.15154.153,189,376
10 Mar 2020156.10157.15147.20148.30148.303,353,661
09 Mar 2020152.20158.80150.05154.10154.103,669,870
06 Mar 2020173.15174.20166.35167.20167.201,937,644
05 Mar 2020180.75181.90175.95177.75177.751,813,595
05 Mar 20200.963 Dividend
04 Mar 2020176.85179.90175.75179.65178.691,907,506
03 Mar 2020175.50180.55174.90176.95176.002,625,447
02 Mar 2020172.20174.80167.60172.60171.672,572,229
28 Feb 2020176.95178.85170.10171.75170.833,224,894
27 Feb 2020185.10186.15181.05183.00182.022,218,977
26 Feb 2020189.30190.25181.55189.60188.582,476,514
25 Feb 2020194.90195.30188.80188.80187.791,645,571
24 Feb 2020198.95199.00193.65193.85192.811,690,364
21 Feb 2020202.30204.70201.30202.60201.511,444,835
20 Feb 2020206.20206.20202.20202.20201.12740,493
19 Feb 2020207.60208.00205.60205.60204.50626,772
18 Feb 2020206.60208.60206.00206.70205.59723,885
17 Feb 2020208.20208.60205.90208.60207.48586,744
14 Feb 2020205.20205.80202.40205.10204.00627,263
13 Feb 2020198.85208.50195.70205.40204.301,243,211
12 Feb 2020200.00201.10197.85199.05197.98639,466
11 Feb 2020197.70200.50197.70199.10198.03824,721
10 Feb 2020195.75197.35194.95197.05195.99478,445
07 Feb 2020196.30197.35195.05196.75195.70689,684
06 Feb 2020197.00197.55195.60197.15196.09725,408
05 Feb 2020192.40197.35192.40194.55193.511,052,470
04 Feb 2020189.65192.80188.90192.60191.571,182,314
03 Feb 2020184.95186.80183.80186.15185.15812,615
31 Jan 2020187.55188.00184.05184.05183.061,282,690
30 Jan 2020187.50188.75186.15187.30186.30855,948
29 Jan 2020188.20190.35188.05190.30189.28607,574
28 Jan 2020187.35188.65185.50188.45187.44799,632
27 Jan 2020188.00189.05185.15185.25184.261,342,761
24 Jan 2020188.95192.60188.65192.35191.32878,472
23 Jan 2020189.50189.90187.45188.10187.09836,031
22 Jan 2020191.80192.15190.00190.00188.98871,952
21 Jan 2020190.40191.35188.30190.75189.73659,234
20 Jan 2020191.60191.95190.65191.10190.08335,957
17 Jan 2020191.45193.15189.80192.15191.12929,414
16 Jan 2020189.85192.05189.85190.20189.18502,823
15 Jan 2020188.70190.25188.70189.80188.78631,517
14 Jan 2020189.55191.15187.20190.50189.48738,131
13 Jan 2020189.85189.95188.15189.70188.68663,100
10 Jan 2020188.90190.55188.55189.00187.99575,321
09 Jan 2020187.95189.20186.95188.45187.44607,754
08 Jan 2020182.70186.25182.70185.85184.85840,302
07 Jan 2020184.80185.45183.30185.30184.31720,665
06 Jan 2020183.00184.55180.40183.60182.62706,882
03 Jan 2020186.25187.70184.15185.30184.31949,121
02 Jan 2020189.60192.00189.15190.05189.03694,284
30 Dec 2019190.90191.35189.55190.80189.78229,616
27 Dec 2019192.50192.70190.80191.15190.13425,465
23 Dec 2019190.85191.70189.90190.90189.88576,030
20 Dec 2019188.55192.85187.55191.50190.472,654,766
19 Dec 2019187.00187.90185.90187.60186.591,181,074
18 Dec 2019188.40188.60186.75186.75185.75755,019
17 Dec 2019189.85190.20187.65187.95186.94932,169
16 Dec 2019188.60190.05188.40189.05188.04636,293
13 Dec 2019191.35191.65187.35187.60186.591,152,817
12 Dec 2019185.65188.85185.60187.80186.79911,455
11 Dec 2019184.30186.15184.15185.75184.75762,854
10 Dec 2019185.00185.60181.90184.85183.86777,483
09 Dec 2019185.95186.90184.70185.35184.36394,735
06 Dec 2019183.85185.75182.30185.55184.56633,461
05 Dec 2019183.80184.05181.85182.60181.62673,402
04 Dec 2019181.90185.60181.85184.90183.91753,030
03 Dec 2019181.50183.15180.00181.40180.43796,585
02 Dec 2019186.30187.45180.25180.40179.431,275,401
02 Dec 20190.875 Dividend
29 Nov 2019184.85188.10184.45186.90185.03851,491
28 Nov 2019185.80186.35185.55186.00184.14369,027
27 Nov 2019187.00187.40184.75186.55184.68533,873
26 Nov 2019186.40186.55185.10186.00184.14679,702
25 Nov 2019187.00187.40185.30185.75183.89527,659
22 Nov 2019187.30188.70185.35185.80183.94801,749
21 Nov 2019185.60187.85185.45187.20185.321,093,325
20 Nov 2019187.15188.00185.90187.00185.13545,769
19 Nov 2019189.50191.30187.50188.50186.61638,902
18 Nov 2019190.70190.70187.55189.25187.35473,924
15 Nov 2019191.10191.15188.90189.00187.11862,577
14 Nov 2019189.20189.90187.80189.45187.55588,205
13 Nov 2019187.00189.75185.10188.85186.96726,952
12 Nov 2019184.00188.50182.35186.60184.73799,301
11 Nov 2019184.20184.55182.75183.75181.91579,560
08 Nov 2019182.90185.40182.60184.10182.26767,659
07 Nov 2019182.00183.00181.65182.30180.47714,464
*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