LIN.DE - Linde Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018191.85192.95189.45189.45189.4559,283
Jan 12, 2018195.55195.55190.65193.10193.1064,767
Jan 11, 2018192.95199.40192.80194.00194.00124,214
Jan 10, 2018193.10193.40191.35192.95192.9560,337
Jan 09, 2018188.55194.40188.25193.10193.1092,249
Jan 08, 2018189.25190.45188.50189.00189.0077,602
Jan 05, 2018186.90190.25186.55188.60188.60105,994
Jan 04, 2018182.20186.80181.80186.05186.0571,858
Jan 03, 2018180.45181.60179.80180.50180.5050,508
Jan 02, 2018181.40181.40177.85179.75179.7563,550
Dec 29, 2017180.70181.40179.45181.40181.4048,921
Dec 28, 2017179.95180.40179.30179.80179.8057,012
Dec 27, 2017180.25181.45179.70180.45180.4567,104
Dec 22, 2017179.95181.25179.40180.25180.2574,701
Dec 21, 2017180.50181.35179.10180.50180.50127,411
Dec 20, 2017180.35182.25180.15181.00181.00123,348
Dec 19, 2017180.30182.15179.95179.95179.95173,617
Dec 18, 2017180.50182.00179.70179.95179.95129,451
Dec 15, 2017180.90182.25179.70179.80179.80855,502
Dec 14, 2017183.45183.85181.65182.50182.50108,403
Dec 13, 2017184.30184.50182.35183.35183.35166,752
Dec 12, 2017184.05184.95182.90183.50183.50153,636
Dec 11, 2017186.95187.00184.00184.35184.35120,422
Dec 08, 2017184.50186.20184.35186.20186.20102,546
Dec 07, 2017184.50185.65183.50183.50183.50120,032
Dec 06, 2017182.70183.00180.70182.35182.3594,981
Dec 05, 2017182.55184.70181.60183.75183.75150,376
Dec 04, 2017183.70185.00182.20183.45183.45207,886
Dec 01, 2017185.15185.15181.25182.10182.10213,103
Nov 30, 2017185.70188.65184.40184.40184.40307,169
Nov 29, 2017185.95190.35185.00186.50186.50244,585
Nov 28, 2017187.60187.90182.55185.70185.70432,728
Nov 27, 2017190.90191.35188.35188.35188.35253,922
Nov 24, 2017190.10193.20190.10190.95190.95305,625
Nov 23, 2017189.20191.05189.05190.30190.30135,751
Nov 22, 2017190.40191.55189.30190.50190.50235,625
Nov 21, 2017188.60191.40188.50190.75190.75203,158
Nov 20, 2017186.60189.55186.60189.25189.25272,626
Nov 17, 2017184.80188.10184.80188.00188.00237,368
Nov 16, 2017184.15184.80183.00184.20184.20192,734
Nov 15, 2017182.95184.40182.00183.80183.80309,190
Nov 14, 2017186.25186.95183.40183.40183.40220,252
Nov 13, 2017187.50187.50183.70185.35185.35228,742
Nov 10, 2017190.15190.55187.30187.65187.65249,996
Nov 09, 2017191.80192.80189.50190.50190.50394,513
Nov 08, 2017189.30192.40189.30191.90191.90564,358
Nov 07, 2017189.60190.90189.15189.60189.60494,293
Nov 06, 2017187.55189.60187.55189.60189.60309,319
Nov 03, 2017187.85189.00186.95188.65188.65467,816
Nov 02, 2017187.20189.15186.50187.70187.70627,651
Nov 01, 2017186.30190.20186.00188.50188.50522,090
Oct 31, 2017185.40185.40185.40185.40185.40-
Oct 30, 2017187.80188.40184.90185.40185.40494,516
Oct 27, 2017186.95190.40186.95189.00189.00998,294
Oct 26, 2017183.30185.75182.60183.50183.50835,741
Oct 25, 2017182.35184.05181.65182.55182.55482,262
Oct 24, 2017182.05185.25181.90182.90182.90889,352
Oct 23, 2017178.45183.05178.35183.05183.051,419,712
Oct 20, 2017172.85178.95172.15178.95178.951,251,260
Oct 19, 2017174.45174.80172.50173.35173.35445,249
Oct 18, 2017175.45175.85173.00174.70174.70474,362
Oct 17, 2017173.95177.05173.85175.40175.40691,743
Oct 16, 2017176.30176.80173.60173.65173.65538,009
Oct 13, 2017174.70176.90174.70176.45176.45498,074
Oct 12, 2017175.50175.55172.80174.70174.70506,265
Oct 11, 2017175.65175.90175.05175.20175.20430,328
Oct 10, 2017174.85177.25174.85175.90175.90500,177
Oct 09, 2017177.20177.90174.85175.10175.10392,237
Oct 06, 2017178.30178.70176.65177.40177.40329,822
Oct 05, 2017178.00178.70177.20178.70178.70417,708
Oct 04, 2017177.70178.75176.05178.05178.05649,266
Oct 03, 2017176.70176.70176.70176.70176.70-
Oct 02, 2017176.00176.70175.25176.70176.70367,116
Sep 29, 2017174.75177.95174.35176.45176.45925,900
Sep 28, 2017170.65174.70169.50174.70174.70672,657
Sep 27, 2017168.75171.60168.40170.65170.65534,389
Sep 26, 2017164.50172.75163.85168.75168.75855,197
Sep 25, 2017164.70165.30163.45164.00164.00405,247
Sep 22, 2017167.15167.30165.30165.30165.30507,669
Sep 21, 2017166.20168.40166.00167.15167.15478,455
Sep 20, 2017162.65166.85162.55166.40166.40564,806
Sep 19, 2017162.70163.70161.55162.35162.35514,978
Sep 18, 2017162.50163.40161.75163.30163.30299,452
Sep 15, 2017161.75162.50161.15161.85161.85979,129
Sep 14, 2017162.45162.85161.85162.20162.20443,324
Sep 13, 2017162.40163.45161.65163.20163.20414,884
Sep 12, 2017164.15164.35162.55163.40163.40390,200
Sep 11, 2017159.65163.45159.50163.35163.35422,222
Sep 08, 2017160.50161.90160.35161.05161.05278,927
Sep 07, 2017161.45161.80160.35160.80160.80348,566
Sep 06, 2017159.00162.00158.85160.80160.80335,678
Sep 05, 2017159.35160.85159.35160.45160.45407,910
Sep 04, 2017158.90160.10158.20159.50159.50248,080
Sep 01, 2017161.45162.35159.60160.35160.35465,270
Aug 31, 2017162.00163.10161.05161.05161.05362,203
Aug 30, 2017159.85161.25159.85160.80160.80293,859
Aug 29, 2017161.60162.45158.35159.20159.20627,787
Aug 28, 2017163.25164.05162.40162.60162.60268,740
Aug 25, 2017165.75166.55164.85164.85164.85301,885
Aug 24, 2017166.55166.80165.25166.20166.20351,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...