Linde Aktiengesellschaft (LIN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 12:36PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 413.20 | 414.40 | 411.40 | 412.80 | 412.80 | 4,396 |
| 24 Apr 2024 | 416.20 | 418.40 | 405.60 | 413.60 | 413.60 | 40,385 |
| 23 Apr 2024 | 420.00 | 421.20 | 415.00 | 416.60 | 416.60 | 18,423 |
| 22 Apr 2024 | 418.80 | 420.40 | 415.80 | 418.20 | 418.20 | 23,970 |
| 19 Apr 2024 | 416.60 | 424.40 | 416.20 | 419.00 | 419.00 | 12,637 |
| 18 Apr 2024 | 417.80 | 423.20 | 416.40 | 421.00 | 421.00 | 25,778 |
| 17 Apr 2024 | 418.20 | 422.00 | 415.20 | 417.60 | 417.60 | 46,612 |
| 16 Apr 2024 | 418.80 | 420.20 | 416.00 | 417.60 | 417.60 | 15,073 |
| 15 Apr 2024 | 418.20 | 426.00 | 418.00 | 422.60 | 422.60 | 20,185 |
| 12 Apr 2024 | 423.00 | 426.00 | 420.20 | 421.00 | 421.00 | 15,114 |
| 11 Apr 2024 | 418.80 | 421.60 | 416.00 | 421.20 | 421.20 | 18,200 |
| 10 Apr 2024 | 420.00 | 422.60 | 416.00 | 419.80 | 419.80 | 34,869 |
| 09 Apr 2024 | 423.80 | 426.00 | 418.20 | 420.00 | 420.00 | 12,627 |
| 08 Apr 2024 | 428.40 | 429.40 | 423.40 | 424.60 | 424.60 | 17,569 |
| 05 Apr 2024 | 420.40 | 428.80 | 418.60 | 428.20 | 428.20 | 23,762 |
| 04 Apr 2024 | 426.60 | 429.20 | 423.20 | 428.00 | 428.00 | 22,481 |
| 03 Apr 2024 | 428.60 | 429.40 | 425.80 | 427.60 | 427.60 | - |
| 02 Apr 2024 | 430.40 | 432.00 | 427.80 | 429.20 | 429.20 | 24,041 |
| 28 Mar 2024 | 427.25 | 430.85 | 425.00 | 428.45 | 428.45 | 33,268 |
| 27 Mar 2024 | 428.50 | 431.75 | 427.00 | 429.20 | 429.20 | 46,381 |
| 26 Mar 2024 | 428.40 | 432.25 | 428.25 | 430.95 | 430.95 | 17,617 |
| 25 Mar 2024 | 432.05 | 433.00 | 428.65 | 430.70 | 430.70 | 17,259 |
| 22 Mar 2024 | 429.85 | 433.25 | 427.20 | 432.95 | 432.95 | 23,141 |
| 21 Mar 2024 | 429.25 | 432.00 | 426.00 | 430.35 | 430.35 | 25,414 |
| 20 Mar 2024 | 425.90 | 430.65 | 425.90 | 429.75 | 429.75 | 34,021 |
| 19 Mar 2024 | 430.15 | 432.60 | 427.95 | 428.25 | 428.25 | 26,480 |
| 18 Mar 2024 | 428.85 | 437.10 | 428.65 | 432.80 | 432.80 | 25,439 |
| 15 Mar 2024 | 436.00 | 437.60 | 430.65 | 431.10 | 431.10 | 28,892 |
| 14 Mar 2024 | 435.00 | 436.85 | 434.25 | 436.00 | 436.00 | 36,311 |
| 13 Mar 2024 | 430.85 | 436.20 | 429.10 | 435.95 | 435.95 | 34,101 |
| 13 Mar 2024 | 1.39 Dividend | |||||
| 12 Mar 2024 | 430.25 | 433.20 | 427.35 | 431.80 | 430.41 | 56,524 |
| 11 Mar 2024 | 430.10 | 434.70 | 423.70 | 428.90 | 427.52 | 85,756 |
| 08 Mar 2024 | 425.90 | 426.95 | 422.35 | 424.10 | 422.73 | 25,406 |
| 07 Mar 2024 | 428.00 | 428.45 | 424.20 | 424.20 | 422.83 | 25,567 |
| 06 Mar 2024 | 423.70 | 426.80 | 421.40 | 424.55 | 423.18 | 38,488 |
| 05 Mar 2024 | 417.95 | 425.95 | 416.10 | 423.90 | 422.54 | 66,722 |
| 04 Mar 2024 | 413.20 | 419.10 | 412.75 | 417.80 | 416.46 | 29,609 |
| 01 Mar 2024 | 417.30 | 417.30 | 412.90 | 413.85 | 412.52 | 22,086 |
| 29 Feb 2024 | 414.40 | 418.20 | 410.10 | 413.25 | 411.92 | 33,628 |
| 28 Feb 2024 | 410.20 | 415.50 | 407.40 | 413.60 | 412.27 | 30,528 |
| 27 Feb 2024 | 409.20 | 410.65 | 407.35 | 407.60 | 406.29 | 17,716 |
| 26 Feb 2024 | 414.75 | 414.75 | 409.40 | 410.20 | 408.88 | 15,394 |
| 23 Feb 2024 | 411.05 | 414.40 | 410.15 | 412.70 | 411.37 | 16,182 |
| 22 Feb 2024 | 404.00 | 410.30 | 404.00 | 409.20 | 407.88 | 22,020 |
| 21 Feb 2024 | 402.80 | 405.70 | 401.90 | 403.35 | 402.05 | 18,736 |
| 20 Feb 2024 | 399.85 | 405.75 | 399.65 | 405.75 | 404.44 | 29,433 |
| 19 Feb 2024 | 401.50 | 401.50 | 397.55 | 397.55 | 396.27 | 10,570 |
| 16 Feb 2024 | 397.00 | 402.90 | 396.70 | 401.25 | 399.96 | 32,233 |
| 15 Feb 2024 | 388.50 | 393.70 | 388.50 | 393.65 | 392.38 | 31,286 |
| 14 Feb 2024 | 388.05 | 392.05 | 387.20 | 390.00 | 388.74 | 16,806 |
| 13 Feb 2024 | 388.90 | 391.60 | 387.60 | 388.45 | 387.20 | 16,219 |
| 12 Feb 2024 | 389.00 | 390.75 | 385.80 | 389.55 | 388.30 | 28,250 |
| 09 Feb 2024 | 384.00 | 387.15 | 382.80 | 386.70 | 385.46 | 25,156 |
| 08 Feb 2024 | 387.00 | 391.20 | 384.35 | 385.50 | 384.26 | 32,131 |
| 07 Feb 2024 | 388.80 | 393.65 | 385.85 | 391.90 | 390.64 | 39,466 |
| 06 Feb 2024 | 371.05 | 392.00 | 368.50 | 386.75 | 385.51 | 88,103 |
| 05 Feb 2024 | 376.55 | 379.00 | 368.55 | 372.70 | 371.50 | 72,183 |
| 02 Feb 2024 | 375.10 | 378.60 | 374.10 | 376.50 | 375.29 | 12,186 |
| 01 Feb 2024 | 376.80 | 378.60 | 373.05 | 374.75 | 373.54 | 28,827 |
| 31 Jan 2024 | 376.65 | 378.00 | 374.60 | 375.00 | 373.79 | 16,873 |
| 30 Jan 2024 | 372.00 | 377.15 | 369.20 | 376.65 | 375.44 | 27,747 |
| 29 Jan 2024 | 371.45 | 375.60 | 363.95 | 373.35 | 372.15 | 53,478 |
| 26 Jan 2024 | 370.55 | 374.30 | 369.75 | 371.80 | 370.60 | 14,271 |
| 25 Jan 2024 | 369.50 | 372.10 | 366.55 | 371.70 | 370.50 | 26,313 |
| 24 Jan 2024 | 374.00 | 376.70 | 370.65 | 371.10 | 369.91 | 22,597 |
| 23 Jan 2024 | 372.80 | 374.75 | 370.75 | 373.70 | 372.50 | 18,521 |
| 22 Jan 2024 | 371.65 | 373.25 | 367.35 | 372.60 | 371.40 | 36,777 |
| 19 Jan 2024 | 377.75 | 377.75 | 372.00 | 373.10 | 371.90 | 18,840 |
| 18 Jan 2024 | 372.80 | 376.80 | 371.90 | 373.35 | 372.15 | 19,956 |
| 17 Jan 2024 | 372.05 | 375.00 | 370.95 | 374.65 | 373.44 | 33,736 |
| 16 Jan 2024 | 369.85 | 377.20 | 368.50 | 374.25 | 373.05 | 45,652 |
| 15 Jan 2024 | 372.30 | 373.55 | 368.75 | 370.35 | 369.16 | 14,195 |
| 12 Jan 2024 | 369.95 | 372.50 | 368.70 | 370.25 | 369.06 | 28,277 |
| 11 Jan 2024 | 371.10 | 371.40 | 366.95 | 367.40 | 366.22 | 73,677 |
| 10 Jan 2024 | 372.00 | 372.05 | 369.10 | 369.55 | 368.36 | 20,240 |
| 09 Jan 2024 | 371.10 | 373.20 | 369.60 | 371.40 | 370.20 | 17,948 |
| 08 Jan 2024 | 373.30 | 374.20 | 368.85 | 369.15 | 367.96 | 25,249 |
| 05 Jan 2024 | 373.55 | 374.40 | 370.85 | 371.35 | 370.15 | 18,410 |
| 04 Jan 2024 | 373.05 | 375.85 | 370.00 | 373.85 | 372.65 | 26,498 |
| 03 Jan 2024 | 373.00 | 375.30 | 369.80 | 374.40 | 373.19 | 41,867 |
| 02 Jan 2024 | 373.00 | 375.55 | 369.70 | 371.60 | 370.40 | 21,599 |
| 29 Dec 2023 | 369.80 | 371.00 | 367.45 | 368.60 | 367.41 | 7,991 |
| 28 Dec 2023 | 369.95 | 370.55 | 368.30 | 369.95 | 368.76 | 23,601 |
| 27 Dec 2023 | 371.65 | 371.65 | 368.10 | 368.40 | 367.21 | 19,294 |
| 22 Dec 2023 | 370.95 | 373.60 | 368.50 | 371.70 | 370.50 | 22,147 |
| 21 Dec 2023 | 371.00 | 372.70 | 369.90 | 372.05 | 370.85 | 35,461 |
| 20 Dec 2023 | 377.00 | 378.30 | 371.70 | 374.70 | 373.49 | 49,476 |
| 19 Dec 2023 | 375.10 | 376.35 | 373.35 | 376.10 | 374.89 | 23,050 |
| 18 Dec 2023 | 373.00 | 377.45 | 371.95 | 374.85 | 373.64 | 36,713 |
| 15 Dec 2023 | 373.95 | 376.50 | 371.50 | 373.60 | 372.40 | 47,636 |
| 14 Dec 2023 | 378.05 | 378.75 | 370.05 | 370.50 | 369.31 | 67,704 |
| 13 Dec 2023 | 381.45 | 383.85 | 374.95 | 380.30 | 379.08 | 98,425 |
| 12 Dec 2023 | 376.70 | 402.55 | 376.35 | 391.10 | 389.84 | 191,537 |
| 11 Dec 2023 | 372.80 | 376.55 | 370.20 | 376.00 | 374.79 | 44,182 |
| 08 Dec 2023 | 369.05 | 372.50 | 368.45 | 372.10 | 370.90 | 20,331 |
| 07 Dec 2023 | 370.50 | 373.40 | 368.55 | 369.40 | 368.21 | 22,504 |
| 06 Dec 2023 | 374.50 | 375.40 | 369.35 | 370.10 | 368.91 | 27,698 |
| 05 Dec 2023 | 375.05 | 376.75 | 371.55 | 376.25 | 375.04 | 24,853 |
| 04 Dec 2023 | 379.55 | 379.80 | 375.90 | 376.70 | 375.49 | 23,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.