L'Air Liquide S.A. (AIL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:37PM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 184.24 | 184.90 | 181.00 | 181.00 | 181.00 | 850 |
| 27 May 2024 | 182.12 | 183.00 | 182.06 | 183.00 | 183.00 | 894 |
| 24 May 2024 | 180.06 | 182.42 | 180.06 | 182.28 | 182.28 | 617 |
| 23 May 2024 | 183.36 | 183.36 | 180.00 | 180.00 | 180.00 | 449 |
| 22 May 2024 | 184.22 | 184.22 | 182.46 | 183.80 | 183.80 | 926 |
| 21 May 2024 | 185.32 | 185.32 | 183.72 | 184.38 | 184.38 | 453 |
| 20 May 2024 | 183.86 | 186.56 | 183.86 | 184.90 | 184.90 | 447 |
| 20 May 2024 | 3.2 Dividend | |||||
| 17 May 2024 | 185.48 | 186.24 | 184.50 | 186.24 | 183.04 | 437 |
| 16 May 2024 | 187.44 | 188.10 | 184.80 | 186.24 | 183.04 | 517 |
| 15 May 2024 | 186.62 | 188.02 | 186.52 | 187.50 | 184.28 | 463 |
| 14 May 2024 | 185.52 | 186.90 | 185.52 | 186.70 | 183.49 | 142 |
| 13 May 2024 | 187.40 | 187.40 | 186.12 | 186.36 | 183.16 | 183 |
| 10 May 2024 | 187.90 | 188.02 | 185.92 | 188.02 | 184.79 | 648 |
| 09 May 2024 | 186.96 | 187.94 | 186.42 | 187.94 | 184.71 | 17 |
| 08 May 2024 | 184.22 | 186.52 | 184.22 | 186.44 | 183.24 | 464 |
| 07 May 2024 | 181.64 | 184.20 | 181.54 | 184.20 | 181.04 | 1,312 |
| 06 May 2024 | 182.66 | 182.76 | 181.88 | 182.74 | 179.60 | 784 |
| 03 May 2024 | 181.90 | 181.96 | 180.98 | 181.96 | 178.83 | 386 |
| 02 May 2024 | 184.42 | 184.42 | 181.94 | 182.52 | 179.38 | 428 |
| 30 Apr 2024 | 185.26 | 185.26 | 184.60 | 184.66 | 181.49 | 556 |
| 29 Apr 2024 | 185.22 | 187.00 | 184.96 | 186.06 | 182.86 | 635 |
| 26 Apr 2024 | 184.24 | 184.86 | 183.20 | 184.86 | 181.68 | 761 |
| 25 Apr 2024 | 186.30 | 186.30 | 180.00 | 184.20 | 181.04 | 388 |
| 24 Apr 2024 | 190.78 | 190.78 | 186.00 | 186.40 | 183.20 | 531 |
| 23 Apr 2024 | 188.92 | 191.78 | 188.02 | 191.78 | 188.48 | 1,925 |
| 22 Apr 2024 | 188.18 | 189.02 | 187.76 | 189.02 | 185.77 | 847 |
| 19 Apr 2024 | 184.64 | 187.22 | 184.64 | 187.22 | 184.00 | 427 |
| 18 Apr 2024 | 187.02 | 187.06 | 186.06 | 186.34 | 183.14 | 792 |
| 17 Apr 2024 | 184.96 | 187.20 | 183.30 | 186.00 | 182.80 | 838 |
| 16 Apr 2024 | 188.00 | 188.00 | 185.16 | 185.16 | 181.98 | 1,357 |
| 15 Apr 2024 | 187.48 | 188.26 | 186.38 | 187.76 | 184.53 | 217 |
| 12 Apr 2024 | 189.44 | 189.90 | 186.58 | 186.58 | 183.37 | 2,111 |
| 11 Apr 2024 | 186.98 | 191.46 | 186.88 | 191.46 | 188.17 | 327 |
| 10 Apr 2024 | 188.62 | 190.40 | 185.86 | 186.62 | 183.41 | 801 |
| 09 Apr 2024 | 187.18 | 188.46 | 187.18 | 188.32 | 185.08 | 505 |
| 08 Apr 2024 | 187.78 | 188.90 | 187.78 | 188.90 | 185.65 | 250 |
| 05 Apr 2024 | 188.50 | 188.58 | 186.78 | 188.58 | 185.34 | 603 |
| 04 Apr 2024 | 191.94 | 192.90 | 188.90 | 190.68 | 187.40 | 529 |
| 03 Apr 2024 | 191.30 | 192.70 | 190.86 | 192.70 | 189.39 | 389 |
| 02 Apr 2024 | 194.58 | 194.58 | 191.28 | 192.00 | 188.70 | 220 |
| 28 Mar 2024 | 193.16 | 194.02 | 192.04 | 193.76 | 190.43 | 1,228 |
| 27 Mar 2024 | 192.00 | 194.36 | 192.00 | 194.36 | 191.02 | 541 |
| 26 Mar 2024 | 190.64 | 192.60 | 190.64 | 191.98 | 188.68 | 608 |
| 25 Mar 2024 | 190.74 | 191.62 | 190.40 | 191.62 | 188.33 | 512 |
| 22 Mar 2024 | 191.68 | 192.00 | 189.60 | 190.92 | 187.64 | 1,268 |
| 21 Mar 2024 | 196.82 | 196.82 | 192.74 | 193.00 | 189.68 | 590 |
| 20 Mar 2024 | 194.52 | 195.34 | 194.52 | 195.14 | 191.79 | 595 |
| 19 Mar 2024 | 193.72 | 195.22 | 193.72 | 195.22 | 191.87 | 251 |
| 18 Mar 2024 | 196.52 | 196.52 | 193.94 | 194.24 | 190.90 | 538 |
| 15 Mar 2024 | 195.58 | 196.86 | 195.56 | 195.60 | 192.24 | 1,174 |
| 14 Mar 2024 | 194.42 | 195.94 | 194.08 | 195.76 | 192.40 | 732 |
| 13 Mar 2024 | 194.34 | 195.42 | 194.34 | 195.42 | 192.06 | 418 |
| 12 Mar 2024 | 193.50 | 194.08 | 192.92 | 192.92 | 189.61 | 210 |
| 11 Mar 2024 | 193.72 | 193.80 | 191.70 | 193.56 | 190.23 | 879 |
| 08 Mar 2024 | 193.18 | 193.56 | 193.18 | 193.36 | 190.04 | 134 |
| 07 Mar 2024 | 191.00 | 193.74 | 191.00 | 193.74 | 190.41 | 408 |
| 06 Mar 2024 | 189.68 | 191.82 | 189.42 | 191.82 | 188.52 | 577 |
| 05 Mar 2024 | 190.40 | 191.10 | 189.20 | 189.50 | 186.24 | 679 |
| 04 Mar 2024 | 187.36 | 190.54 | 187.36 | 190.54 | 187.27 | 483 |
| 01 Mar 2024 | 188.66 | 188.66 | 187.00 | 187.26 | 184.04 | 316 |
| 29 Feb 2024 | 188.76 | 189.14 | 188.18 | 188.18 | 184.95 | 413 |
| 28 Feb 2024 | 188.90 | 189.00 | 187.58 | 188.62 | 185.38 | 397 |
| 27 Feb 2024 | 189.28 | 190.20 | 188.82 | 188.82 | 185.58 | 882 |
| 26 Feb 2024 | 189.32 | 189.90 | 189.32 | 189.42 | 186.17 | 356 |
| 23 Feb 2024 | 185.84 | 190.16 | 185.84 | 190.16 | 186.89 | 909 |
| 22 Feb 2024 | 186.16 | 186.16 | 184.18 | 185.88 | 182.69 | 511 |
| 21 Feb 2024 | 185.48 | 185.48 | 181.96 | 185.16 | 181.98 | 2,493 |
| 20 Feb 2024 | 174.78 | 186.56 | 174.78 | 185.54 | 182.35 | 1,634 |
| 19 Feb 2024 | 171.00 | 171.86 | 170.46 | 171.54 | 168.59 | 511 |
| 16 Feb 2024 | 170.04 | 170.14 | 169.92 | 169.92 | 167.00 | 238 |
| 15 Feb 2024 | 170.70 | 170.70 | 168.36 | 170.60 | 167.67 | 621 |
| 14 Feb 2024 | 168.12 | 169.78 | 168.12 | 169.70 | 166.78 | 275 |
| 13 Feb 2024 | 167.72 | 168.54 | 167.30 | 167.74 | 164.86 | 199 |
| 12 Feb 2024 | 168.98 | 168.98 | 167.42 | 167.68 | 164.80 | 342 |
| 09 Feb 2024 | 167.38 | 167.98 | 167.36 | 167.58 | 164.70 | 508 |
| 08 Feb 2024 | 170.46 | 170.94 | 168.20 | 168.34 | 165.45 | 249 |
| 07 Feb 2024 | 171.84 | 172.00 | 170.84 | 171.04 | 168.10 | 283 |
| 06 Feb 2024 | 168.18 | 172.00 | 168.14 | 172.00 | 169.04 | 828 |
| 05 Feb 2024 | 171.76 | 171.76 | 166.66 | 168.00 | 165.11 | 1,025 |
| 02 Feb 2024 | 172.68 | 173.68 | 172.68 | 172.78 | 169.81 | 139 |
| 01 Feb 2024 | 173.16 | 173.40 | 172.78 | 173.40 | 170.42 | 393 |
| 31 Jan 2024 | 172.54 | 175.14 | 172.54 | 175.14 | 172.13 | 544 |
| 30 Jan 2024 | 172.82 | 172.96 | 172.32 | 172.84 | 169.87 | 165 |
| 29 Jan 2024 | 171.94 | 172.92 | 171.42 | 172.92 | 169.95 | 474 |
| 26 Jan 2024 | 172.12 | 172.70 | 171.50 | 171.52 | 168.57 | 406 |
| 25 Jan 2024 | 173.28 | 173.58 | 170.60 | 171.90 | 168.95 | 347 |
| 24 Jan 2024 | 171.10 | 172.66 | 171.10 | 172.46 | 169.50 | 986 |
| 23 Jan 2024 | 173.28 | 173.28 | 168.98 | 168.98 | 166.08 | 402 |
| 22 Jan 2024 | 175.80 | 175.80 | 171.50 | 172.92 | 169.95 | 280 |
| 19 Jan 2024 | 176.14 | 176.56 | 172.84 | 172.84 | 169.87 | 296 |
| 18 Jan 2024 | 174.34 | 175.76 | 174.12 | 175.04 | 172.03 | 1,190 |
| 17 Jan 2024 | 173.74 | 174.36 | 173.10 | 173.74 | 170.75 | 642 |
| 16 Jan 2024 | 174.46 | 175.26 | 174.44 | 175.00 | 171.99 | 411 |
| 15 Jan 2024 | 176.56 | 176.56 | 175.00 | 175.00 | 171.99 | 375 |
| 12 Jan 2024 | 174.34 | 176.32 | 174.34 | 176.32 | 173.29 | 859 |
| 11 Jan 2024 | 172.58 | 173.56 | 172.58 | 172.68 | 169.71 | 170 |
| 10 Jan 2024 | 170.86 | 172.08 | 170.58 | 172.08 | 169.12 | 298 |
| 09 Jan 2024 | 171.56 | 171.56 | 170.38 | 171.32 | 168.38 | 780 |
| 08 Jan 2024 | 170.74 | 170.84 | 170.24 | 170.74 | 167.81 | 463 |
| *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.