Linde PLC (LIN.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 05:02PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 398.60 | 402.20 | 398.60 | 402.20 | 402.20 | 13 |
| 09 May 2024 | 398.60 | 399.00 | 398.60 | 399.00 | 399.00 | 20 |
| 08 May 2024 | 400.20 | 402.20 | 398.00 | 399.80 | 399.80 | 268 |
| 07 May 2024 | 397.40 | 400.00 | 396.20 | 400.00 | 400.00 | 95 |
| 06 May 2024 | 393.60 | 395.80 | 393.60 | 395.80 | 395.80 | 226 |
| 03 May 2024 | 391.20 | 391.20 | 388.20 | 390.00 | 390.00 | 257 |
| 02 May 2024 | 412.80 | 412.80 | 391.20 | 391.60 | 391.60 | 40 |
| 30 Apr 2024 | 414.00 | 415.00 | 412.00 | 412.00 | 412.00 | 46 |
| 29 Apr 2024 | 413.40 | 415.60 | 413.40 | 415.60 | 415.60 | 70 |
| 26 Apr 2024 | 411.00 | 415.80 | 411.00 | 414.80 | 414.80 | 104 |
| 25 Apr 2024 | 411.60 | 414.40 | 411.40 | 412.40 | 412.40 | 310 |
| 24 Apr 2024 | 416.00 | 416.20 | 407.60 | 412.00 | 412.00 | 96 |
| 23 Apr 2024 | 418.60 | 420.00 | 416.60 | 416.60 | 416.60 | 180 |
| 22 Apr 2024 | 419.00 | 419.00 | 416.80 | 416.80 | 416.80 | 133 |
| 19 Apr 2024 | 416.20 | 419.00 | 416.20 | 418.80 | 418.80 | 20 |
| 18 Apr 2024 | 417.00 | 419.20 | 417.00 | 419.20 | 419.20 | 5 |
| 17 Apr 2024 | 417.40 | 419.20 | 417.40 | 419.20 | 419.20 | 115 |
| 16 Apr 2024 | 416.00 | 419.00 | 416.00 | 419.00 | 419.00 | 182 |
| 15 Apr 2024 | 421.00 | 423.00 | 419.40 | 420.00 | 420.00 | 150 |
| 12 Apr 2024 | 419.20 | 424.20 | 419.20 | 421.80 | 421.80 | 164 |
| 11 Apr 2024 | 418.80 | 419.00 | 417.20 | 418.00 | 418.00 | 137 |
| 10 Apr 2024 | 419.80 | 421.00 | 418.80 | 421.00 | 421.00 | 145 |
| 09 Apr 2024 | 423.20 | 423.20 | 421.00 | 421.00 | 421.00 | 11 |
| 08 Apr 2024 | 427.00 | 428.40 | 424.20 | 424.80 | 424.80 | 16 |
| 05 Apr 2024 | 420.00 | 428.00 | 420.00 | 427.60 | 427.60 | 266 |
| 04 Apr 2024 | 427.00 | 428.80 | 424.20 | 428.80 | 428.80 | 55 |
| 03 Apr 2024 | 426.00 | 427.80 | 426.00 | 427.20 | 427.20 | 158 |
| 02 Apr 2024 | 428.20 | 430.60 | 427.60 | 427.80 | 427.80 | 188 |
| 28 Mar 2024 | 426.10 | 431.45 | 426.10 | 431.45 | 431.45 | 254 |
| 27 Mar 2024 | 430.50 | 431.10 | 428.90 | 429.20 | 429.20 | 143 |
| 26 Mar 2024 | 430.25 | 431.70 | 430.25 | 431.70 | 431.70 | 20 |
| 25 Mar 2024 | 433.00 | 433.00 | 430.20 | 430.20 | 430.20 | 63 |
| 22 Mar 2024 | 429.05 | 432.30 | 429.05 | 432.30 | 432.30 | 58 |
| 21 Mar 2024 | 426.35 | 430.15 | 426.35 | 430.15 | 430.15 | 75 |
| 20 Mar 2024 | 429.00 | 430.15 | 428.30 | 428.85 | 428.85 | 282 |
| 19 Mar 2024 | 429.35 | 430.10 | 428.45 | 430.10 | 430.10 | 49 |
| 18 Mar 2024 | 430.15 | 434.25 | 429.80 | 434.25 | 434.25 | 124 |
| 15 Mar 2024 | 435.65 | 436.45 | 434.75 | 434.75 | 434.75 | 144 |
| 14 Mar 2024 | 434.50 | 436.20 | 434.50 | 436.20 | 436.20 | 31 |
| 13 Mar 2024 | 430.15 | 432.25 | 430.15 | 432.25 | 432.25 | 80 |
| 13 Mar 2024 | 1.39 Dividend | |||||
| 12 Mar 2024 | 428.45 | 432.60 | 427.50 | 432.60 | 431.21 | 1,885 |
| 11 Mar 2024 | 424.00 | 430.95 | 424.00 | 429.85 | 428.47 | 30 |
| 08 Mar 2024 | 424.25 | 425.75 | 423.30 | 423.30 | 421.94 | 74 |
| 07 Mar 2024 | 426.10 | 426.70 | 425.65 | 426.05 | 424.68 | 238 |
| 06 Mar 2024 | 422.10 | 426.45 | 422.10 | 424.25 | 422.89 | 146 |
| 05 Mar 2024 | 417.35 | 423.45 | 417.35 | 423.45 | 422.09 | 118 |
| 04 Mar 2024 | 412.90 | 417.55 | 412.90 | 417.55 | 416.21 | 36 |
| 01 Mar 2024 | 414.50 | 416.15 | 413.15 | 413.15 | 411.82 | 16 |
| 29 Feb 2024 | 413.05 | 415.95 | 412.95 | 413.65 | 412.32 | 122 |
| 28 Feb 2024 | 410.45 | 414.20 | 409.10 | 414.20 | 412.87 | 277 |
| 27 Feb 2024 | 410.05 | 410.05 | 409.00 | 409.00 | 407.69 | 45 |
| 26 Feb 2024 | 412.15 | 413.05 | 409.65 | 411.10 | 409.78 | 154 |
| 23 Feb 2024 | 413.05 | 413.10 | 411.60 | 413.10 | 411.77 | 51 |
| 22 Feb 2024 | 404.20 | 408.85 | 404.20 | 408.85 | 407.54 | 215 |
| 21 Feb 2024 | 402.10 | 404.40 | 401.95 | 404.40 | 403.10 | 334 |
| 20 Feb 2024 | 397.55 | 403.50 | 397.55 | 401.75 | 400.46 | 45 |
| 19 Feb 2024 | 399.65 | 399.65 | 397.05 | 397.05 | 395.77 | 56 |
| 16 Feb 2024 | 395.90 | 403.20 | 395.90 | 403.20 | 401.90 | 236 |
| 15 Feb 2024 | 390.20 | 394.35 | 390.00 | 394.35 | 393.08 | 345 |
| 14 Feb 2024 | 386.60 | 390.25 | 386.60 | 390.25 | 389.00 | 46 |
| 13 Feb 2024 | 389.15 | 389.50 | 387.70 | 387.70 | 386.45 | 84 |
| 12 Feb 2024 | 386.65 | 389.70 | 386.65 | 388.45 | 387.20 | 90 |
| 09 Feb 2024 | 384.50 | 386.55 | 383.05 | 386.55 | 385.31 | 192 |
| 08 Feb 2024 | 386.45 | 389.25 | 384.50 | 384.50 | 383.26 | 140 |
| 07 Feb 2024 | 387.80 | 390.75 | 386.00 | 390.75 | 389.49 | 55 |
| 06 Feb 2024 | 372.65 | 387.20 | 372.65 | 384.75 | 383.51 | 171 |
| 05 Feb 2024 | 375.50 | 377.45 | 370.20 | 370.20 | 369.01 | 212 |
| 02 Feb 2024 | 374.75 | 376.60 | 374.75 | 375.70 | 374.49 | 49 |
| 01 Feb 2024 | 373.50 | 376.50 | 373.50 | 375.95 | 374.74 | 120 |
| 31 Jan 2024 | 375.60 | 377.65 | 375.05 | 375.05 | 373.84 | 141 |
| 30 Jan 2024 | 373.35 | 375.50 | 371.05 | 375.50 | 374.29 | 41 |
| 29 Jan 2024 | 370.80 | 373.45 | 370.45 | 373.45 | 372.25 | 56 |
| 26 Jan 2024 | 370.30 | 373.20 | 370.30 | 373.20 | 372.00 | 31 |
| 25 Jan 2024 | 368.60 | 371.70 | 367.00 | 371.70 | 370.51 | 102 |
| 24 Jan 2024 | 374.00 | 375.50 | 371.40 | 371.40 | 370.21 | 119 |
| 23 Jan 2024 | 374.00 | 374.00 | 371.55 | 372.60 | 371.40 | 139 |
| 22 Jan 2024 | 375.10 | 375.10 | 371.10 | 371.10 | 369.91 | 29 |
| 19 Jan 2024 | 374.95 | 375.75 | 374.95 | 375.35 | 374.14 | 179 |
| 18 Jan 2024 | 372.15 | 376.20 | 372.15 | 376.20 | 374.99 | 46 |
| 17 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 16 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 15 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 12 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 11 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 10 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 09 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 08 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 05 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 04 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 03 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 02 Jan 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 29 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 28 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 27 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 22 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 21 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 20 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 19 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| 18 Dec 2023 | 327.45 | 327.45 | 327.45 | 327.45 | 326.40 | - |
| *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.