AI.PA - L'Air Liquide S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019121.60121.90120.50120.55120.55294,444
Jun 25, 2019121.40122.30121.15121.90121.90617,071
Jun 24, 2019122.40122.90121.85121.95121.95817,214
Jun 21, 2019120.75122.35120.60122.35122.351,869,590
Jun 20, 2019121.40123.90120.75120.75120.75953,515
Jun 19, 2019121.10121.60120.50120.80120.80966,838
Jun 18, 2019118.15121.10118.05121.10121.101,211,431
Jun 17, 2019118.60118.90118.15118.35118.35603,083
Jun 14, 2019118.30118.75117.70118.75118.75680,778
Jun 13, 2019117.90118.45117.30118.20118.20809,748
Jun 12, 2019116.55118.40116.55118.30118.30713,227
Jun 11, 2019116.65117.40116.40117.20117.20685,090
Jun 10, 2019116.90116.95116.00116.10116.10360,872
Jun 07, 2019114.00117.75114.00116.90116.901,182,770
Jun 06, 2019114.55115.60113.35114.20114.20864,570
Jun 05, 2019114.50114.80113.70114.20114.20677,556
Jun 04, 2019112.80114.75112.25114.30114.301,037,727
Jun 03, 2019111.20113.20111.05112.85112.85829,052
May 31, 2019112.05112.40111.10111.50111.50976,314
May 30, 2019112.50113.25112.10112.95112.95463,451
May 29, 2019112.00112.45111.10111.95111.95880,670
May 28, 2019114.95114.95113.00113.00113.001,149,657
May 27, 2019114.35115.00113.95114.45114.45316,681
May 24, 2019113.35114.00113.05113.70113.70653,386
May 23, 2019113.95114.00112.20112.50112.50829,868
May 22, 2019113.70114.95113.30114.70114.70847,474
May 21, 2019113.75114.90113.30113.35113.35773,086
May 20, 2019115.75115.75112.00113.15113.151,122,673
May 20, 20192.65 Dividend
May 17, 2019117.55118.10117.05118.10115.451,248,399
May 16, 2019115.00118.20114.65118.20115.551,151,278
May 15, 2019115.20115.30113.45115.00112.42877,555
May 14, 2019114.20115.20114.05115.20112.62773,804
May 13, 2019114.00114.25113.10113.30110.76886,670
May 10, 2019113.75114.45113.10113.55111.001,016,203
May 09, 2019114.90115.00113.00113.10110.561,238,884
May 08, 2019115.75116.15115.15115.40112.81718,940
May 07, 2019117.85118.10115.65115.70113.10792,275
May 06, 2019117.05118.00116.40117.80115.16588,081
May 03, 2019118.50118.75118.15118.55115.89460,684
May 02, 2019118.50118.60117.70118.50115.84788,213
Apr 30, 2019118.35118.85117.25118.55115.891,046,896
Apr 29, 2019119.00119.00117.65118.00115.35605,445
Apr 26, 2019118.95119.10117.45118.75116.09787,223
Apr 25, 2019117.95119.00117.30119.00116.33813,417
Apr 24, 2019117.80118.40117.05117.80115.16617,389
Apr 23, 2019117.75118.00117.00117.95115.30686,344
Apr 18, 2019117.50118.75117.35118.30115.651,224,838
Apr 17, 2019116.65117.25116.30117.15114.52841,124
Apr 16, 2019116.25116.90116.00116.60113.98593,763
Apr 15, 2019116.00116.00115.10115.95113.35446,997
Apr 12, 2019115.50115.75114.95115.65113.05777,008
Apr 11, 2019116.35116.60115.40115.65113.05725,334
Apr 10, 2019116.50116.95116.25116.55113.93666,861
Apr 09, 2019116.60117.00115.85115.90113.30700,209
Apr 08, 2019116.50116.70116.00116.70114.08611,160
Apr 05, 2019115.75116.55115.55116.55113.93993,404
Apr 04, 2019115.65115.75115.10115.70113.10707,799
Apr 03, 2019114.70115.55114.30115.55112.96762,538
Apr 02, 2019113.95114.50113.80114.10111.54513,340
Apr 01, 2019113.80114.90113.60114.00111.44693,424
Mar 29, 2019113.40113.50112.25113.35110.81818,182
Mar 28, 2019113.00113.40112.70112.90110.37634,240
Mar 27, 2019113.50113.80112.20112.65110.12834,384
Mar 26, 2019112.00113.10111.60112.95110.42573,172
Mar 25, 2019110.60112.15110.35112.10109.58886,400
Mar 22, 2019113.50113.50110.45110.65108.17956,868
Mar 21, 2019112.95113.40112.35112.95110.42650,016
Mar 20, 2019111.75112.80111.70112.65110.12862,408
Mar 19, 2019112.50112.90111.85111.85109.34893,875
Mar 18, 2019113.90113.95112.50112.50109.98893,830
Mar 15, 2019112.50114.45112.40113.75111.202,258,102
Mar 14, 2019111.45112.45111.45112.45109.93812,105
Mar 13, 2019110.75111.75110.70111.65109.14947,918
Mar 12, 2019111.85111.95110.75111.35108.85857,968
Mar 11, 2019111.50111.75110.80111.45108.95770,212
Mar 08, 2019110.55111.45110.20110.85108.361,068,892
Mar 07, 2019111.70112.25110.30110.70108.221,143,643
Mar 06, 2019110.85111.80110.65111.80109.29735,454
Mar 05, 2019110.30110.85109.75110.85108.36555,767
Mar 04, 2019110.50110.65109.60109.90107.43577,372
Mar 01, 2019110.20110.95109.70110.45107.97980,730
Feb 28, 2019109.40109.95109.25109.65107.19746,510
Feb 27, 2019110.40110.40109.10109.50107.04639,735
Feb 26, 2019109.90110.85109.35110.60108.12788,771
Feb 25, 2019109.50109.85108.90109.40106.95484,835
Feb 22, 2019109.00110.25108.80109.50107.04646,915
Feb 21, 2019107.95108.85107.65108.85106.41825,017
Feb 20, 2019107.00108.45106.40108.20105.77895,404
Feb 19, 2019106.95106.95106.15106.80104.40722,634
Feb 18, 2019106.70107.60106.60107.00104.60594,557
Feb 15, 2019106.00107.05105.45106.85104.451,079,170
Feb 14, 2019106.90107.00104.45106.00103.621,291,904
Feb 13, 2019106.35107.00105.90106.45104.06919,053
Feb 12, 2019105.80106.40105.30106.00103.62813,484
Feb 11, 2019105.00105.40104.65105.05102.69736,025
Feb 08, 2019105.05105.75104.15104.40102.06720,953
Feb 07, 2019105.10105.90105.10105.10102.74894,817
Feb 06, 2019106.35106.75105.60105.85103.47843,303
Feb 05, 2019105.75107.00105.70107.00104.60798,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...