LIN.DE - Linde Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Jul 2020202.50203.20200.20203.10203.10772,506
10 Jul 2020195.60199.40195.15198.50198.50833,380
09 Jul 2020196.00200.50195.35196.05196.051,085,543
08 Jul 2020199.50202.50196.55197.40197.40975,626
07 Jul 2020197.80199.55195.85199.30199.30562,078
06 Jul 2020200.10200.50197.00198.50198.50876,718
03 Jul 2020198.20198.95194.60195.45195.45660,495
02 Jul 2020191.90197.20190.50196.70196.701,305,841
01 Jul 2020186.30189.55184.95188.40188.40756,381
30 Jun 2020188.35189.45186.00188.20188.20947,551
29 Jun 2020183.80188.65183.15188.25188.251,376,171
26 Jun 2020186.80187.95182.65183.40183.40807,804
25 Jun 2020182.95184.85180.00184.15184.15853,657
24 Jun 2020188.10188.10182.45182.45182.45939,081
23 Jun 2020187.10191.10186.30189.75189.751,240,010
22 Jun 2020184.75190.60184.70185.90185.90943,723
19 Jun 2020188.00190.55185.90185.90185.902,795,033
18 Jun 2020185.30188.60184.95186.45186.451,378,367
17 Jun 2020184.60187.85184.55185.70185.70959,496
16 Jun 2020181.70185.80179.25184.95184.951,393,201
15 Jun 2020175.80178.45173.30178.15178.151,028,559
12 Jun 2020178.85181.40177.50178.70178.701,212,962
11 Jun 2020185.95186.05179.80179.80179.801,355,032
10 Jun 2020190.10191.80187.85187.85187.851,157,271
09 Jun 2020191.10193.10189.25190.10190.101,306,868
08 Jun 2020198.00198.00192.15192.30192.301,510,100
05 Jun 2020190.90198.25189.60198.25198.251,914,284
04 Jun 2020190.50192.40187.35187.65187.651,531,107
03 Jun 2020186.90190.30186.05189.95189.951,654,728
02 Jun 2020184.80185.90182.65185.15185.151,333,053
02 Jun 20200.963 Dividend
29 May 2020180.70183.35179.70180.75179.791,154,585
28 May 2020176.35181.70174.75181.70180.731,198,470
27 May 2020176.05177.55175.20175.75174.811,113,577
26 May 2020180.00180.10175.65176.10175.161,073,861
25 May 2020175.85177.85174.50177.85176.90554,808
22 May 2020173.30176.80173.05175.50174.56857,087
21 May 2020176.25178.25175.75176.05175.11710,344
20 May 2020174.15179.40174.15179.40178.44967,689
19 May 2020179.75179.75173.90174.90173.971,236,168
18 May 2020171.65177.35170.80176.95176.011,447,491
15 May 2020164.35166.50163.40166.30165.411,410,685
14 May 2020163.60164.85160.05162.40161.531,379,736
13 May 2020167.75169.10165.80165.80164.921,180,077
12 May 2020171.00172.75169.75170.70169.791,242,798
11 May 2020171.75173.45169.75171.30170.39931,761
08 May 2020170.55172.75169.50172.55171.63929,461
07 May 2020165.65170.00163.25169.40168.501,447,201
06 May 2020169.00169.85167.15167.55166.661,101,386
05 May 2020166.65170.30165.25170.20169.291,200,218
04 May 2020164.80166.70163.50164.90164.021,550,011
30 Apr 2020175.70175.90167.95168.50167.601,986,427
29 Apr 2020172.10175.25171.05174.95174.021,025,885
28 Apr 2020169.05173.55169.00171.95171.031,040,257
27 Apr 2020169.60170.70167.80169.50168.60867,422
24 Apr 2020168.35169.10165.80165.85164.971,089,273
23 Apr 2020167.75170.85165.40170.15169.24905,971
22 Apr 2020166.85168.60165.80168.10167.20993,515
21 Apr 2020169.50170.95165.50165.50164.621,558,767
20 Apr 2020171.95173.90167.65173.90172.971,024,278
17 Apr 2020171.65174.20170.30172.95172.032,137,106
16 Apr 2020168.90169.25164.25165.35164.47860,133
15 Apr 2020170.35171.80165.95166.45165.561,277,434
14 Apr 2020171.30174.20170.65171.65170.741,100,505
09 Apr 2020169.25172.00163.55168.75167.852,052,998
08 Apr 2020166.70167.85164.25166.45165.561,006,260
07 Apr 2020164.10168.45163.35168.45167.551,740,855
06 Apr 2020157.05160.90155.45160.25159.401,324,546
03 Apr 2020151.20153.60150.05152.10151.291,031,478
02 Apr 2020151.20153.15146.35151.85151.041,646,595
01 Apr 2020154.30155.55150.85152.40151.591,488,952
31 Mar 2020158.65162.10155.40160.55159.691,734,242
30 Mar 2020152.55158.40150.25157.85157.011,453,745
27 Mar 2020153.80157.80149.85150.75149.951,718,173
26 Mar 2020149.80157.55149.20156.10155.271,732,813
25 Mar 2020156.10158.25147.25156.15155.322,171,403
24 Mar 2020146.15154.45143.05154.45153.632,458,729
23 Mar 2020136.90147.80136.30139.65138.912,613,369
20 Mar 2020149.20157.70139.85145.90145.124,088,880
19 Mar 2020142.80146.10137.05142.75141.992,699,319
18 Mar 2020139.85147.55136.30142.50141.742,973,573
17 Mar 2020150.00150.40138.10147.40146.612,957,865
16 Mar 2020138.75144.80130.45139.20138.465,148,447
13 Mar 2020149.00157.60145.45147.35146.564,903,005
12 Mar 2020146.55148.60142.45144.35143.586,358,640
11 Mar 2020151.50155.30149.75154.15153.333,189,376
10 Mar 2020156.10157.15147.20148.30147.513,353,661
09 Mar 2020152.20158.80150.05154.10153.283,669,870
06 Mar 2020173.15174.20166.35167.20166.311,937,644
05 Mar 2020180.75181.90175.95177.75176.801,813,595
05 Mar 20200.963 Dividend
04 Mar 2020176.85179.90175.75179.65177.731,907,506
03 Mar 2020175.50180.55174.90176.95175.062,625,447
02 Mar 2020172.20174.80167.60172.60170.762,572,229
28 Feb 2020176.95178.85170.10171.75169.923,224,894
27 Feb 2020185.10186.15181.05183.00181.052,218,977
26 Feb 2020189.30190.25181.55189.60187.582,476,514
25 Feb 2020194.90195.30188.80188.80186.791,645,571
24 Feb 2020198.95199.00193.65193.85191.781,690,364
21 Feb 2020202.30204.70201.30202.60200.441,444,835
*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