L'Air Liquide S.A. (AI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 182.58 | 182.58 | 182.52 | 182.52 | 182.52 | 104 |
| 06 May 2024 | 181.32 | 182.72 | 181.32 | 182.72 | 182.72 | 153 |
| 03 May 2024 | 181.76 | 181.76 | 181.20 | 181.26 | 181.26 | 171 |
| 02 May 2024 | 183.76 | 183.76 | 182.44 | 182.48 | 182.48 | 58 |
| 30 Apr 2024 | 184.84 | 184.84 | 184.50 | 184.50 | 184.50 | 129 |
| 29 Apr 2024 | 186.70 | 187.50 | 186.70 | 187.50 | 187.50 | 84 |
| 26 Apr 2024 | 184.94 | 184.94 | 183.02 | 184.70 | 184.70 | 260 |
| 25 Apr 2024 | 185.80 | 185.80 | 180.60 | 180.60 | 180.60 | 480 |
| 24 Apr 2024 | 190.44 | 190.92 | 186.46 | 186.46 | 186.46 | 588 |
| 23 Apr 2024 | 188.96 | 190.82 | 188.58 | 190.82 | 190.82 | 154 |
| 22 Apr 2024 | 188.16 | 188.90 | 188.16 | 188.90 | 188.90 | 84 |
| 19 Apr 2024 | 185.24 | 187.20 | 185.24 | 187.20 | 187.20 | 213 |
| 18 Apr 2024 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | - |
| 17 Apr 2024 | 186.48 | 187.12 | 186.48 | 187.12 | 187.12 | 104 |
| 16 Apr 2024 | 185.08 | 185.62 | 185.08 | 185.58 | 185.58 | 92 |
| 15 Apr 2024 | 187.28 | 188.18 | 186.84 | 188.18 | 188.18 | 156 |
| 12 Apr 2024 | 190.04 | 190.04 | 186.60 | 187.50 | 187.50 | 236 |
| 11 Apr 2024 | 187.98 | 187.98 | 187.32 | 187.74 | 187.74 | 92 |
| 10 Apr 2024 | 188.28 | 188.28 | 185.96 | 186.22 | 186.22 | 144 |
| 09 Apr 2024 | 187.72 | 188.62 | 187.58 | 187.58 | 187.58 | 200 |
| 08 Apr 2024 | 188.34 | 188.82 | 188.30 | 188.82 | 188.82 | 97 |
| 05 Apr 2024 | 186.66 | 187.26 | 186.64 | 186.64 | 186.64 | 207 |
| 04 Apr 2024 | 190.84 | 191.14 | 189.70 | 189.70 | 189.70 | 238 |
| 03 Apr 2024 | 190.84 | 191.50 | 190.60 | 191.46 | 191.46 | 191 |
| 02 Apr 2024 | 194.12 | 194.12 | 193.84 | 193.84 | 193.84 | 114 |
| 28 Mar 2024 | 194.20 | 194.20 | 193.70 | 193.70 | 193.70 | 29 |
| 27 Mar 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
| 26 Mar 2024 | 191.86 | 192.12 | 191.86 | 192.12 | 192.12 | 57 |
| 25 Mar 2024 | 191.42 | 191.42 | 190.68 | 190.68 | 190.68 | 57 |
| 22 Mar 2024 | 191.34 | 191.34 | 189.14 | 189.94 | 189.94 | 152 |
| 21 Mar 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | - |
| 20 Mar 2024 | 194.58 | 195.10 | 194.58 | 195.10 | 195.10 | 57 |
| 19 Mar 2024 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | - |
| 18 Mar 2024 | 194.30 | 194.56 | 194.30 | 194.56 | 194.56 | 20 |
| 15 Mar 2024 | 195.66 | 197.22 | 195.66 | 195.98 | 195.98 | 130 |
| 14 Mar 2024 | 195.68 | 195.68 | 194.94 | 194.94 | 194.94 | 32 |
| 13 Mar 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
| 12 Mar 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| 11 Mar 2024 | 192.68 | 192.68 | 192.52 | 192.52 | 192.52 | 40 |
| 08 Mar 2024 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | - |
| 07 Mar 2024 | 190.26 | 193.30 | 190.26 | 193.30 | 193.30 | 26 |
| 06 Mar 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
| 05 Mar 2024 | 190.44 | 190.44 | 189.14 | 189.14 | 189.14 | 40 |
| 04 Mar 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
| 01 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 29 Feb 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
| 28 Feb 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - |
| 27 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 26 Feb 2024 | 189.46 | 189.72 | 189.40 | 189.72 | 189.72 | 57 |
| 23 Feb 2024 | 186.48 | 189.76 | 186.48 | 189.76 | 189.76 | 117 |
| 22 Feb 2024 | 185.92 | 185.92 | 184.26 | 184.30 | 184.30 | 99 |
| 21 Feb 2024 | 183.56 | 184.98 | 182.52 | 184.70 | 184.70 | 396 |
| 20 Feb 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
| 19 Feb 2024 | 171.80 | 171.88 | 170.60 | 170.60 | 170.60 | 114 |
| 16 Feb 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 15 Feb 2024 | 169.88 | 169.88 | 168.66 | 168.66 | 168.66 | 57 |
| 14 Feb 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | - |
| 13 Feb 2024 | 168.36 | 168.36 | 167.50 | 167.50 | 167.50 | 114 |
| 12 Feb 2024 | 168.54 | 168.54 | 167.68 | 167.68 | 167.68 | 50 |
| 09 Feb 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
| 08 Feb 2024 | 170.90 | 170.90 | 168.52 | 168.52 | 168.52 | 6 |
| 07 Feb 2024 | 171.74 | 171.74 | 171.08 | 171.08 | 171.08 | 57 |
| 06 Feb 2024 | 168.62 | 169.18 | 168.62 | 169.18 | 169.18 | 57 |
| 05 Feb 2024 | 170.68 | 171.66 | 167.00 | 167.82 | 167.82 | 542 |
| 02 Feb 2024 | 173.92 | 173.92 | 171.60 | 171.60 | 171.60 | 157 |
| 01 Feb 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | - |
| 31 Jan 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| 30 Jan 2024 | 172.26 | 173.04 | 172.26 | 172.74 | 172.74 | 100 |
| 29 Jan 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | - |
| 26 Jan 2024 | 171.66 | 171.66 | 170.88 | 170.88 | 170.88 | 55 |
| 25 Jan 2024 | 172.44 | 172.44 | 172.12 | 172.12 | 172.12 | 1 |
| 24 Jan 2024 | 170.58 | 172.30 | 170.58 | 172.30 | 172.30 | 114 |
| 23 Jan 2024 | 172.36 | 172.36 | 169.86 | 169.86 | 169.86 | 2 |
| 22 Jan 2024 | 173.68 | 173.68 | 170.72 | 173.00 | 173.00 | 78 |
| 19 Jan 2024 | 176.20 | 176.20 | 175.00 | 175.00 | 175.00 | 8 |
| 18 Jan 2024 | 173.54 | 174.42 | 173.54 | 174.42 | 174.42 | 60 |
| 17 Jan 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | - |
| 16 Jan 2024 | 174.08 | 174.80 | 174.08 | 174.80 | 174.80 | 21 |
| 15 Jan 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
| 12 Jan 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
| 11 Jan 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 10 Jan 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| 09 Jan 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
| 08 Jan 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
| 05 Jan 2024 | 169.84 | 169.84 | 169.74 | 169.74 | 169.74 | 50 |
| 04 Jan 2024 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | - |
| 03 Jan 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
| 02 Jan 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
| 29 Dec 2023 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 28 Dec 2023 | 177.38 | 177.38 | 176.94 | 176.94 | 176.94 | 55 |
| 27 Dec 2023 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 55 |
| 22 Dec 2023 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | - |
| 21 Dec 2023 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
| 20 Dec 2023 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
| 19 Dec 2023 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
| 18 Dec 2023 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | - |
| 15 Dec 2023 | 175.32 | 176.54 | 174.98 | 176.54 | 176.54 | 222 |
| 14 Dec 2023 | 178.14 | 179.52 | 174.02 | 174.70 | 174.70 | 552 |
| 13 Dec 2023 | 178.74 | 179.28 | 178.74 | 179.28 | 179.28 | 50 |
| 12 Dec 2023 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | - |
| *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.