Linde PLC (LIN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 415.40 | 415.40 | 413.00 | 413.20 | 413.20 | 11 |
| 25 Apr 2024 | 415.00 | 415.00 | 411.60 | 412.60 | 412.60 | 17 |
| 24 Apr 2024 | 415.80 | 417.60 | 409.40 | 412.40 | 412.40 | 5 |
| 23 Apr 2024 | 419.40 | 420.00 | 415.60 | 415.80 | 415.80 | 50 |
| 22 Apr 2024 | 418.80 | 419.40 | 417.80 | 418.80 | 418.80 | - |
| 19 Apr 2024 | 416.20 | 418.60 | 416.20 | 417.20 | 417.20 | - |
| 18 Apr 2024 | 417.00 | 422.20 | 416.80 | 419.20 | 419.20 | - |
| 17 Apr 2024 | 417.40 | 420.20 | 417.00 | 417.00 | 417.00 | 123 |
| 16 Apr 2024 | 417.20 | 419.00 | 416.20 | 417.80 | 417.80 | 11 |
| 15 Apr 2024 | 419.80 | 422.80 | 418.20 | 418.20 | 418.20 | 40 |
| 12 Apr 2024 | 422.40 | 424.20 | 416.80 | 416.80 | 416.80 | - |
| 11 Apr 2024 | 418.20 | 421.80 | 417.00 | 421.80 | 421.80 | 105 |
| 10 Apr 2024 | 419.80 | 421.40 | 418.40 | 420.00 | 420.00 | 73 |
| 09 Apr 2024 | 423.60 | 424.20 | 418.60 | 419.40 | 419.40 | - |
| 08 Apr 2024 | 426.20 | 427.80 | 423.80 | 423.80 | 423.80 | 97 |
| 05 Apr 2024 | 420.60 | 428.20 | 420.00 | 428.20 | 428.20 | - |
| 04 Apr 2024 | 427.00 | 427.80 | 423.60 | 427.00 | 427.00 | 50 |
| 03 Apr 2024 | 426.00 | 428.00 | 426.00 | 426.00 | 426.00 | - |
| 02 Apr 2024 | 429.40 | 430.00 | 427.80 | 428.00 | 428.00 | - |
| 28 Mar 2024 | 426.85 | 429.75 | 426.85 | 429.75 | 429.75 | 2 |
| 27 Mar 2024 | 430.25 | 430.30 | 428.75 | 429.65 | 429.65 | - |
| 26 Mar 2024 | 429.55 | 431.35 | 429.30 | 430.80 | 430.80 | 20 |
| 25 Mar 2024 | 432.05 | 432.55 | 430.20 | 430.20 | 430.20 | 2 |
| 22 Mar 2024 | 429.65 | 434.80 | 428.70 | 434.80 | 434.80 | 92 |
| 21 Mar 2024 | 425.60 | 430.05 | 425.60 | 430.05 | 430.05 | - |
| 20 Mar 2024 | 429.05 | 429.90 | 428.00 | 428.50 | 428.50 | 10 |
| 19 Mar 2024 | 428.55 | 430.30 | 428.55 | 429.55 | 429.55 | 13 |
| 18 Mar 2024 | 430.50 | 433.75 | 429.05 | 431.20 | 431.20 | 87 |
| 15 Mar 2024 | 436.50 | 436.50 | 429.65 | 429.65 | 429.65 | - |
| 14 Mar 2024 | 434.20 | 437.00 | 434.00 | 437.00 | 437.00 | 177 |
| 13 Mar 2024 | 430.00 | 435.95 | 430.00 | 435.95 | 435.95 | 180 |
| 13 Mar 2024 | 1.39 Dividend | |||||
| 12 Mar 2024 | 429.15 | 432.40 | 428.85 | 432.40 | 431.01 | - |
| 11 Mar 2024 | 424.05 | 431.35 | 424.05 | 429.10 | 427.72 | 13 |
| 08 Mar 2024 | 424.25 | 425.15 | 422.75 | 423.75 | 422.39 | 20 |
| 07 Mar 2024 | 426.05 | 427.60 | 422.45 | 424.40 | 423.04 | 16 |
| 06 Mar 2024 | 421.55 | 425.55 | 421.55 | 423.55 | 422.19 | - |
| 05 Mar 2024 | 418.05 | 425.30 | 417.25 | 422.15 | 420.79 | 92 |
| 04 Mar 2024 | 414.60 | 420.90 | 412.20 | 420.90 | 419.55 | 1,256 |
| 01 Mar 2024 | 416.60 | 416.60 | 413.35 | 413.35 | 412.02 | 134 |
| 29 Feb 2024 | 416.95 | 416.95 | 411.55 | 412.85 | 411.52 | 22 |
| 28 Feb 2024 | 410.05 | 415.45 | 409.10 | 415.45 | 414.11 | 60 |
| 27 Feb 2024 | 409.30 | 409.45 | 407.50 | 407.50 | 406.19 | - |
| 26 Feb 2024 | 412.65 | 413.05 | 410.05 | 410.05 | 408.73 | 4 |
| 23 Feb 2024 | 413.05 | 413.50 | 411.20 | 411.35 | 410.03 | 1 |
| 22 Feb 2024 | 404.20 | 409.80 | 404.20 | 409.80 | 408.48 | 10 |
| 21 Feb 2024 | 402.10 | 405.40 | 402.10 | 405.40 | 404.10 | 55 |
| 20 Feb 2024 | 400.05 | 405.55 | 400.05 | 403.60 | 402.30 | 167 |
| 19 Feb 2024 | 401.35 | 401.35 | 396.85 | 396.85 | 395.57 | 10 |
| 16 Feb 2024 | 397.05 | 401.85 | 397.05 | 401.85 | 400.56 | 3 |
| 15 Feb 2024 | 392.35 | 395.85 | 389.50 | 395.85 | 394.58 | 160 |
| 14 Feb 2024 | 388.00 | 390.30 | 388.00 | 388.75 | 387.50 | 20 |
| 13 Feb 2024 | 389.05 | 389.05 | 387.00 | 387.00 | 385.76 | - |
| 12 Feb 2024 | 386.10 | 389.00 | 386.10 | 387.75 | 386.50 | 7 |
| 09 Feb 2024 | 384.05 | 389.10 | 383.80 | 389.10 | 387.85 | 16 |
| 08 Feb 2024 | 387.05 | 387.75 | 384.80 | 384.80 | 383.56 | - |
| 07 Feb 2024 | 385.85 | 391.05 | 385.60 | 385.90 | 384.66 | 22 |
| 06 Feb 2024 | 372.05 | 388.05 | 372.05 | 388.05 | 386.80 | 3 |
| 05 Feb 2024 | 376.55 | 378.10 | 370.00 | 372.45 | 371.25 | 109 |
| 02 Feb 2024 | 375.00 | 376.40 | 375.00 | 375.45 | 374.24 | 30 |
| 01 Feb 2024 | 375.05 | 376.20 | 374.60 | 374.90 | 373.69 | - |
| 31 Jan 2024 | 376.05 | 377.40 | 374.00 | 374.00 | 372.80 | - |
| 30 Jan 2024 | 372.15 | 376.90 | 370.55 | 376.90 | 375.69 | 15 |
| 29 Jan 2024 | 370.15 | 374.55 | 365.45 | 372.05 | 370.85 | 7 |
| 26 Jan 2024 | 370.05 | 372.70 | 370.05 | 370.80 | 369.61 | 78 |
| 25 Jan 2024 | 369.10 | 371.00 | 367.35 | 369.35 | 368.16 | 22 |
| 24 Jan 2024 | 375.05 | 375.55 | 369.05 | 369.05 | 367.86 | 30 |
| 23 Jan 2024 | 371.15 | 375.50 | 371.15 | 375.50 | 374.29 | 20 |
| 22 Jan 2024 | 373.05 | 373.05 | 368.45 | 372.00 | 370.80 | 10 |
| 19 Jan 2024 | 374.95 | 376.35 | 373.10 | 373.10 | 371.90 | - |
| 18 Jan 2024 | 372.05 | 374.15 | 372.05 | 372.25 | 371.05 | 22 |
| 17 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 16 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 15 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 12 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 11 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 10 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 09 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 08 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 05 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 04 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 03 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 02 Jan 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 29 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 28 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 27 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 22 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 21 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 20 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 19 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 18 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 15 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 14 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 13 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 12 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 11 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 08 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 07 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 06 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| 05 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 326.20 | - |
| *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.