L'Air Liquide S.A. (0NWF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 186.00 | 187.26 | 180.10 | 183.01 | 183.01 | 331,314 |
| 24 Apr 2024 | 189.62 | 191.72 | 185.82 | 187.76 | 187.76 | 568,344 |
| 23 Apr 2024 | 188.71 | 191.26 | 186.74 | 189.78 | 189.78 | 442,010 |
| 22 Apr 2024 | 188.29 | 189.44 | 186.62 | 187.95 | 187.95 | 642,302 |
| 19 Apr 2024 | 185.95 | 187.90 | 184.78 | 187.45 | 187.45 | 184,804 |
| 18 Apr 2024 | 185.81 | 188.50 | 185.38 | 186.75 | 186.75 | 868,772 |
| 17 Apr 2024 | 185.76 | 187.74 | 184.60 | 186.63 | 186.63 | 135,319 |
| 16 Apr 2024 | 186.00 | 189.44 | 184.88 | 187.24 | 187.24 | 351,323 |
| 15 Apr 2024 | 186.84 | 189.28 | 185.78 | 187.87 | 187.87 | 1,271,901 |
| 12 Apr 2024 | 190.00 | 191.14 | 186.56 | 187.22 | 187.22 | 421,455 |
| 11 Apr 2024 | 187.03 | 188.90 | 185.90 | 188.55 | 188.55 | 239,592 |
| 10 Apr 2024 | 189.01 | 189.14 | 185.76 | 186.33 | 186.33 | 434,939 |
| 09 Apr 2024 | 188.00 | 189.40 | 186.86 | 187.36 | 187.36 | 163,381 |
| 08 Apr 2024 | 188.21 | 189.32 | 186.36 | 188.22 | 188.22 | 648,270 |
| 05 Apr 2024 | 187.49 | 190.70 | 186.32 | 187.38 | 187.38 | 331,506 |
| 04 Apr 2024 | 192.49 | 192.98 | 189.42 | 189.64 | 189.64 | 690,291 |
| 03 Apr 2024 | 191.43 | 191.83 | 189.96 | 191.45 | 191.45 | 661,237 |
| 02 Apr 2024 | 192.82 | 194.34 | 190.86 | 191.55 | 191.55 | 395,854 |
| 28 Mar 2024 | 193.49 | 194.12 | 192.16 | 192.88 | 192.88 | 267,977 |
| 27 Mar 2024 | 194.20 | 193.96 | 191.30 | 193.58 | 193.58 | 381,486 |
| 26 Mar 2024 | 191.24 | 192.68 | 190.06 | 192.40 | 192.40 | 240,433 |
| 25 Mar 2024 | 190.71 | 192.24 | 189.32 | 191.07 | 191.07 | 378,536 |
| 22 Mar 2024 | 191.29 | 192.20 | 188.70 | 190.49 | 190.49 | 537,224 |
| 21 Mar 2024 | 195.43 | 197.00 | 192.52 | 193.80 | 193.80 | 324,176 |
| 20 Mar 2024 | 195.35 | 195.68 | 194.62 | 195.07 | 195.07 | 107,696 |
| 19 Mar 2024 | 193.35 | 195.42 | 192.30 | 194.80 | 194.80 | 1,300,004 |
| 18 Mar 2024 | 197.01 | 196.32 | 193.14 | 194.22 | 194.22 | 390,028 |
| 15 Mar 2024 | 196.71 | 197.40 | 194.12 | 196.45 | 196.45 | 58,513 |
| 14 Mar 2024 | 195.43 | 196.62 | 193.62 | 195.29 | 195.29 | 366,106 |
| 13 Mar 2024 | 194.49 | 195.62 | 192.74 | 194.83 | 194.83 | 1,502,542 |
| 12 Mar 2024 | 194.00 | 195.08 | 191.68 | 193.90 | 193.90 | 69,645 |
| 11 Mar 2024 | 193.01 | 194.84 | 191.30 | 192.38 | 192.38 | 211,842 |
| 08 Mar 2024 | 194.00 | 195.16 | 192.18 | 193.42 | 193.42 | 378,143 |
| 07 Mar 2024 | 190.00 | 194.12 | 188.68 | 193.31 | 193.31 | 402,105 |
| 06 Mar 2024 | 190.00 | 190.98 | 188.38 | 190.72 | 190.72 | 997,187 |
| 05 Mar 2024 | 190.10 | 191.56 | 188.92 | 189.62 | 189.62 | 989,521 |
| 04 Mar 2024 | 188.92 | 190.16 | 187.54 | 188.61 | 188.61 | 227,068 |
| 01 Mar 2024 | 187.70 | 189.04 | 186.22 | 186.99 | 186.99 | 226,898 |
| 29 Feb 2024 | 188.44 | 190.16 | 187.58 | 187.90 | 187.90 | 379,267 |
| 28 Feb 2024 | 188.77 | 190.48 | 187.60 | 188.41 | 188.41 | 150,891 |
| 27 Feb 2024 | 189.68 | 190.88 | 188.50 | 189.38 | 189.38 | 260,682 |
| 26 Feb 2024 | 189.49 | 190.82 | 188.36 | 189.55 | 189.55 | 246,075 |
| 23 Feb 2024 | 185.20 | 189.94 | 185.96 | 189.62 | 189.62 | 487,974 |
| 22 Feb 2024 | 185.66 | 187.12 | 183.86 | 185.09 | 185.09 | 295,377 |
| 21 Feb 2024 | 184.06 | 186.98 | 181.94 | 184.93 | 184.93 | 4,178,595 |
| 20 Feb 2024 | 177.01 | 186.02 | 175.50 | 181.23 | 181.23 | 1,571,158 |
| 19 Feb 2024 | 171.89 | 172.20 | 170.06 | 170.54 | 170.54 | 226,799 |
| 16 Feb 2024 | 169.81 | 171.13 | 168.20 | 170.98 | 170.98 | 256,841 |
| 15 Feb 2024 | 170.00 | 171.44 | 168.22 | 169.26 | 169.26 | 347,460 |
| 14 Feb 2024 | 168.50 | 169.87 | 167.38 | 169.65 | 169.65 | 215,724 |
| 13 Feb 2024 | 168.21 | 170.02 | 167.18 | 168.18 | 168.18 | 107,298 |
| 12 Feb 2024 | 170.00 | 168.70 | 167.30 | 168.12 | 168.12 | 175,158 |
| 09 Feb 2024 | 167.60 | 168.60 | 166.46 | 167.47 | 167.47 | 317,650 |
| 08 Feb 2024 | 170.86 | 172.22 | 167.45 | 168.46 | 168.46 | 170,149 |
| 07 Feb 2024 | 171.97 | 172.92 | 170.32 | 170.51 | 170.51 | 191,736 |
| 06 Feb 2024 | 168.00 | 171.92 | 166.84 | 169.12 | 169.12 | 631,688 |
| 05 Feb 2024 | 171.07 | 172.34 | 165.66 | 168.34 | 168.34 | 454,824 |
| 02 Feb 2024 | 173.74 | 175.00 | 171.04 | 171.74 | 171.74 | 23,713 |
| 01 Feb 2024 | 172.94 | 174.74 | 172.46 | 173.10 | 173.10 | 247,695 |
| 31 Jan 2024 | 172.69 | 174.52 | 172.04 | 173.61 | 173.61 | 170,027 |
| 30 Jan 2024 | 172.67 | 173.36 | 171.24 | 172.85 | 172.85 | 148,864 |
| 29 Jan 2024 | 171.41 | 172.52 | 170.42 | 172.31 | 172.31 | 251,447 |
| 26 Jan 2024 | 174.80 | 172.88 | 170.58 | 171.85 | 171.85 | 781,558 |
| 25 Jan 2024 | 172.71 | 173.50 | 170.36 | 171.70 | 171.70 | 258,837 |
| 24 Jan 2024 | 169.76 | 172.86 | 168.74 | 172.26 | 172.26 | 173,568 |
| 23 Jan 2024 | 172.88 | 173.84 | 169.48 | 169.69 | 169.69 | 243,005 |
| 22 Jan 2024 | 174.50 | 175.06 | 170.60 | 172.55 | 172.55 | 183,511 |
| 19 Jan 2024 | 176.00 | 176.98 | 172.58 | 173.18 | 173.18 | 590,510 |
| 18 Jan 2024 | 173.89 | 176.02 | 172.72 | 175.05 | 175.05 | 190,675 |
| 17 Jan 2024 | 174.08 | 176.64 | 172.82 | 173.75 | 173.75 | 394,797 |
| 16 Jan 2024 | 174.75 | 176.54 | 173.68 | 175.49 | 175.49 | 320,337 |
| 15 Jan 2024 | 175.85 | 176.30 | 174.92 | 175.52 | 175.52 | 758,405 |
| 12 Jan 2024 | 173.83 | 176.22 | 171.72 | 175.23 | 175.23 | 222,558 |
| 11 Jan 2024 | 173.15 | 174.38 | 170.42 | 173.54 | 173.54 | 257,960 |
| 10 Jan 2024 | 171.32 | 172.46 | 169.94 | 171.43 | 171.43 | 142,886 |
| 09 Jan 2024 | 170.63 | 172.34 | 170.20 | 170.99 | 170.99 | 143,090 |
| 08 Jan 2024 | 170.23 | 171.39 | 169.92 | 170.99 | 170.99 | 672,841 |
| 05 Jan 2024 | 171.01 | 171.56 | 169.44 | 170.65 | 170.65 | 412,427 |
| 04 Jan 2024 | 171.45 | 173.00 | 170.62 | 172.00 | 172.00 | 268,670 |
| 03 Jan 2024 | 174.75 | 175.96 | 171.12 | 171.63 | 171.63 | 427,994 |
| 02 Jan 2024 | 177.49 | 177.80 | 172.66 | 174.87 | 174.87 | 245,317 |
| 29 Dec 2023 | 177.36 | 177.52 | 175.14 | 176.23 | 176.23 | 96,426 |
| 28 Dec 2023 | 177.20 | 177.48 | 176.06 | 176.33 | 176.33 | 155,236 |
| 27 Dec 2023 | 178.50 | 178.44 | 176.20 | 177.24 | 177.24 | 196,429 |
| 22 Dec 2023 | 177.01 | 178.50 | 175.66 | 177.51 | 177.51 | 253,262 |
| 21 Dec 2023 | 177.51 | 178.54 | 176.36 | 176.84 | 176.84 | 239,547 |
| 20 Dec 2023 | 175.97 | 178.14 | 175.44 | 177.42 | 177.42 | 663,337 |
| 19 Dec 2023 | 175.51 | 177.60 | 174.56 | 176.68 | 176.68 | 393,357 |
| 18 Dec 2023 | 175.72 | 177.54 | 174.66 | 175.98 | 175.98 | 890,612 |
| 15 Dec 2023 | 175.41 | 177.72 | 174.76 | 176.34 | 176.34 | 854,853 |
| 14 Dec 2023 | 179.76 | 180.96 | 173.52 | 175.95 | 175.95 | 751,485 |
| 13 Dec 2023 | 176.69 | 179.70 | 177.22 | 179.23 | 179.23 | 237,300 |
| 12 Dec 2023 | 176.88 | 178.62 | 175.56 | 177.08 | 177.08 | 298,587 |
| 11 Dec 2023 | 175.57 | 176.74 | 174.14 | 175.20 | 175.20 | 784,701 |
| 08 Dec 2023 | 173.05 | 175.74 | 173.46 | 173.87 | 173.87 | 428,517 |
| 07 Dec 2023 | 173.62 | 175.06 | 172.40 | 174.45 | 174.45 | 727,308 |
| 06 Dec 2023 | 174.44 | 175.56 | 171.56 | 173.43 | 173.43 | 444,213 |
| 05 Dec 2023 | 172.50 | 174.45 | 171.14 | 172.82 | 172.82 | 266,370 |
| 04 Dec 2023 | 174.00 | 174.22 | 170.64 | 173.24 | 173.24 | 347,484 |
| 01 Dec 2023 | 173.30 | 175.46 | 172.76 | 173.90 | 173.90 | 467,293 |
| *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.