|
 LINDE - [Ticker: LIN.F] |     | | Last Trade | 188.02 | Last Trade Time | 2017-11-01 - 23:51:00 | | Variation | +3.09 (+1.67%) | Open | 186.50 | | High | 189.67 | Low | 186.00 | | Volume | 5,722 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 188.00 x 50,000 - 188.50 x 50,000 | | Former Close | 184.92 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LIN.F quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 113,400 | 55.80 | 56.40 | 53.10 | 53.80 | 00:00:00 | | 2000-01-04 | 108,300 | 52.80 | 53.10 | 51.10 | 51.70 | 00:00:00 | | 2000-01-05 | 104,300 | 51.00 | 53.80 | 50.60 | 53.50 | 00:00:00 | | 2000-01-06 | 50,300 | 53.00 | 55.40 | 52.30 | 55.40 | 00:00:00 | | 2000-01-07 | 142,300 | 55.00 | 57.40 | 54.50 | 57.40 | 00:00:00 | | 2000-01-10 | 110,900 | 57.70 | 57.95 | 55.70 | 56.00 | 00:00:00 | | 2000-01-11 | 0 | 56.00 | 56.00 | 56.00 | 56.00 | 00:00:00 | | 2000-01-12 | 47,400 | 56.45 | 56.70 | 55.20 | 56.00 | 00:00:00 | | 2000-01-13 | 74,500 | 56.20 | 57.00 | 55.50 | 56.00 | 00:00:00 | | 2000-01-14 | 76,500 | 56.20 | 56.20 | 54.10 | 54.30 | 00:00:00 | | 2000-01-17 | 80,100 | 54.50 | 54.70 | 53.10 | 53.80 | 00:00:00 | | 2000-01-18 | 66,500 | 53.10 | 53.50 | 52.11 | 52.30 | 00:00:00 | | 2000-01-19 | 104,800 | 52.00 | 52.00 | 50.70 | 51.05 | 00:00:00 | | 2000-01-20 | 60,800 | 52.00 | 52.00 | 51.05 | 51.25 | 00:00:00 | | 2000-01-21 | 66,100 | 51.30 | 51.90 | 50.80 | 51.17 | 00:00:00 | | 2000-01-24 | 56,100 | 51.70 | 53.30 | 51.20 | 52.00 | 00:00:00 | | 2000-01-25 | 94,700 | 52.00 | 52.20 | 49.90 | 50.45 | 00:00:00 | | 2000-01-26 | 143,000 | 51.00 | 51.00 | 48.60 | 49.20 | 00:00:00 | | 2000-01-27 | 94,200 | 49.80 | 49.80 | 48.20 | 48.20 | 00:00:00 | | 2000-01-28 | 96,800 | 48.50 | 49.15 | 47.75 | 48.45 | 00:00:00 | | 2000-01-31 | 102,300 | 48.45 | 48.45 | 46.30 | 46.60 | 00:00:00 | | 2000-02-01 | 118,500 | 47.00 | 47.30 | 46.05 | 46.05 | 00:00:00 | | 2000-02-02 | 76,600 | 46.50 | 47.80 | 46.10 | 47.40 | 00:00:00 | | 2000-02-03 | 77,200 | 48.40 | 48.70 | 47.30 | 47.50 | 00:00:00 | | 2000-02-04 | 61,300 | 47.00 | 49.20 | 46.80 | 48.70 | 00:00:00 | | 2000-02-07 | 67,300 | 49.00 | 49.00 | 46.50 | 46.50 | 00:00:00 | | 2000-02-08 | 85,400 | 47.20 | 49.40 | 46.50 | 48.00 | 00:00:00 | | 2000-02-09 | 104,600 | 49.20 | 49.20 | 46.31 | 46.31 | 00:00:00 | | 2000-02-10 | 133,200 | 46.30 | 47.20 | 45.90 | 46.30 | 00:00:00 | | 2000-02-11 | 80,700 | 48.50 | 48.50 | 45.70 | 45.90 | 00:00:00 | | 2000-02-14 | 64,500 | 45.90 | 46.45 | 45.25 | 45.85 | 00:00:00 | | 2000-02-15 | 92,700 | 46.00 | 46.50 | 45.25 | 45.60 | 00:00:00 | | 2000-02-16 | 111,400 | 46.00 | 46.00 | 44.50 | 44.70 | 00:00:00 | | 2000-02-17 | 58,000 | 45.00 | 48.30 | 45.00 | 47.30 | 00:00:00 | | 2000-02-18 | 52,700 | 47.00 | 48.70 | 46.10 | 46.50 | 00:00:00 | | 2000-02-21 | 29,300 | 46.05 | 46.50 | 46.05 | 46.25 | 00:00:00 | | 2000-02-22 | 87,800 | 46.25 | 47.50 | 44.90 | 45.15 | 00:00:00 | | 2000-02-23 | 56,000 | 46.00 | 46.30 | 45.00 | 45.00 | 00:00:00 | | 2000-02-24 | 53,300 | 44.85 | 45.20 | 44.30 | 44.60 | 00:00:00 | | 2000-02-25 | 139,800 | 44.50 | 44.60 | 41.50 | 41.50 | 00:00:00 | | 2000-02-28 | 126,400 | 42.25 | 42.50 | 41.05 | 42.00 | 00:00:00 | | 2000-02-29 | 98,300 | 41.80 | 42.80 | 41.60 | 42.75 | 00:00:00 | | 2000-03-01 | 81,900 | 43.25 | 43.60 | 42.50 | 42.60 | 00:00:00 | | 2000-03-02 | 70,500 | 42.60 | 43.10 | 41.60 | 42.30 | 00:00:00 | | 2000-03-03 | 76,000 | 41.75 | 41.95 | 41.10 | 41.25 | 00:00:00 | | 2000-03-06 | 67,300 | 42.00 | 42.00 | 41.05 | 41.25 | 00:00:00 | | 2000-03-07 | 66,500 | 41.10 | 41.60 | 41.01 | 41.01 | 00:00:00 | | 2000-03-08 | 78,200 | 41.30 | 43.00 | 41.01 | 42.70 | 00:00:00 | | 2000-03-09 | 90,900 | 43.50 | 43.95 | 41.70 | 41.90 | 00:00:00 | | 2000-03-10 | 130,800 | 42.00 | 42.00 | 40.25 | 40.50 | 00:00:00 | | 2000-03-13 | 96,400 | 40.70 | 41.80 | 40.04 | 40.50 | 00:00:00 | | 2000-03-14 | 90,300 | 41.00 | 41.40 | 40.10 | 40.10 | 00:00:00 | | 2000-03-15 | 115,400 | 40.10 | 42.00 | 39.80 | 41.30 | 00:00:00 | | 2000-03-16 | 87,500 | 42.50 | 44.40 | 41.80 | 43.80 | 00:00:00 | | 2000-03-17 | 87,300 | 44.80 | 45.75 | 42.60 | 44.30 | 00:00:00 | | 2000-03-20 | 71,700 | 44.90 | 45.95 | 43.70 | 44.30 | 00:00:00 | | 2000-03-21 | 38,800 | 44.30 | 45.90 | 44.30 | 45.20 | 00:00:00 | | 2000-03-22 | 53,500 | 45.90 | 46.40 | 44.80 | 45.00 | 00:00:00 | | 2000-03-23 | 108,300 | 45.00 | 45.00 | 43.05 | 43.25 | 00:00:00 | | 2000-03-24 | 95,500 | 44.00 | 45.20 | 42.65 | 43.60 | 00:00:00 | | 2000-03-27 | 99,600 | 44.10 | 46.40 | 44.05 | 45.90 | 00:00:00 | | 2000-03-28 | 76,800 | 46.70 | 47.84 | 45.80 | 46.00 | 00:00:00 | | 2000-03-29 | 51,600 | 46.75 | 46.80 | 46.00 | 46.00 | 00:00:00 | | 2000-03-30 | 53,400 | 46.20 | 46.20 | 44.50 | 44.50 | 00:00:00 | | 2000-03-31 | 48,500 | 44.70 | 45.30 | 44.60 | 44.70 | 00:00:00 | | 2000-04-03 | 55,600 | 46.00 | 46.00 | 44.55 | 44.55 | 00:00:00 | | 2000-04-04 | 59,200 | 44.55 | 45.60 | 44.30 | 44.70 | 00:00:00 | | 2000-04-05 | 40,200 | 45.00 | 45.60 | 44.25 | 45.20 | 00:00:00 | | 2000-04-06 | 72,400 | 45.25 | 45.25 | 42.60 | 43.20 | 00:00:00 | | 2000-04-07 | 57,400 | 44.00 | 44.10 | 42.90 | 43.00 | 00:00:00 | | 2000-04-10 | 63,000 | 43.80 | 43.80 | 42.35 | 43.00 | 00:00:00 | | 2000-04-11 | 42,200 | 43.00 | 45.30 | 42.50 | 45.30 | 00:00:00 | | 2000-04-12 | 35,100 | 45.50 | 45.80 | 43.50 | 44.00 | 00:00:00 | | 2000-04-13 | 41,500 | 44.00 | 44.20 | 43.05 | 43.05 | 00:00:00 | | 2000-04-14 | 33,600 | 43.10 | 43.60 | 42.81 | 43.20 | 00:00:00 | | 2000-04-17 | 90,500 | 42.50 | 42.80 | 41.60 | 42.30 | 00:00:00 | | 2000-04-18 | 52,300 | 43.30 | 43.80 | 42.40 | 43.60 | 00:00:00 | | 2000-04-19 | 37,000 | 43.60 | 44.40 | 43.60 | 44.10 | 00:00:00 | | 2000-04-20 | 53,200 | 43.95 | 44.20 | 42.70 | 42.95 | 00:00:00 | | 2000-04-21 | 0 | 42.95 | 42.95 | 42.95 | 42.95 | 00:00:00 | | 2000-04-24 | 0 | 42.95 | 42.95 | 42.95 | 42.95 | 00:00:00 | | 2000-04-25 | 54,200 | 43.20 | 43.50 | 42.30 | 42.80 | 00:00:00 | | 2000-04-26 | 70,400 | 42.80 | 42.90 | 42.15 | 42.25 | 00:00:00 | | 2000-04-27 | 62,900 | 42.25 | 42.40 | 41.65 | 42.00 | 00:00:00 | | 2000-04-28 | 32,000 | 42.05 | 42.60 | 41.95 | 42.30 | 00:00:00 | | 2000-05-01 | 0 | 42.30 | 42.30 | 42.30 | 42.30 | 00:00:00 | | 2000-05-02 | 52,300 | 43.50 | 44.00 | 42.65 | 43.20 | 00:00:00 | | 2000-05-03 | 41,600 | 43.00 | 43.90 | 42.65 | 43.50 | 00:00:00 | | 2000-05-04 | 37,700 | 43.99 | 44.40 | 43.20 | 44.40 | 00:00:00 | | 2000-05-05 | 53,500 | 44.50 | 45.60 | 44.00 | 45.00 | 00:00:00 | | 2000-05-08 | 28,900 | 45.50 | 45.90 | 45.05 | 45.60 | 00:00:00 | | 2000-05-09 | 0 | 45.60 | 45.60 | 45.60 | 45.60 | 00:00:00 | | 2000-05-10 | 0 | 45.60 | 45.60 | 45.60 | 45.60 | 00:00:00 | | 2000-05-11 | 37,700 | 45.50 | 46.40 | 44.80 | 46.20 | 00:00:00 | | 2000-05-12 | 53,000 | 46.50 | 46.95 | 46.20 | 46.70 | 00:00:00 | | 2000-05-15 | 65,500 | 47.00 | 47.65 | 46.70 | 47.20 | 00:00:00 | | 2000-05-16 | 42,800 | 47.35 | 47.75 | 46.50 | 47.50 | 00:00:00 | | 2000-05-17 | 35,800 | 47.70 | 47.75 | 47.00 | 47.00 | 00:00:00 | | 2000-05-18 | 35,900 | 45.00 | 46.60 | 45.00 | 45.65 | 00:00:00 | | 2000-05-19 | 41,900 | 45.65 | 45.65 | 43.90 | 44.00 | 00:00:00 | | 2000-05-22 | 40,000 | 44.30 | 45.10 | 42.55 | 44.70 | 00:00:00 | | 2000-05-23 | 23,100 | 45.00 | 45.60 | 45.00 | 45.30 | 00:00:00 | | 2000-05-24 | 47,800 | 45.50 | 45.50 | 44.40 | 44.80 | 00:00:00 | | 2000-05-25 | 39,700 | 44.60 | 44.60 | 44.10 | 44.20 | 00:00:00 | | 2000-05-26 | 35,600 | 44.20 | 44.30 | 43.30 | 43.60 | 00:00:00 | | 2000-05-29 | 24,700 | 43.85 | 44.25 | 43.05 | 43.90 | 00:00:00 | | 2000-05-30 | 23,600 | 43.80 | 44.30 | 43.40 | 44.30 | 00:00:00 | | 2000-05-31 | 20,400 | 44.00 | 44.25 | 43.50 | 44.00 | 00:00:00 | | 2000-06-01 | 3,000 | 44.00 | 44.80 | 44.00 | 44.50 | 00:00:00 | | 2000-06-02 | 41,500 | 44.45 | 45.00 | 43.90 | 45.00 | 00:00:00 | | 2000-06-05 | 37,500 | 44.80 | 45.60 | 43.70 | 45.30 | 00:00:00 | | 2000-06-06 | 33,600 | 45.40 | 45.95 | 44.55 | 44.60 | 00:00:00 | | 2000-06-07 | 27,500 | 45.30 | 45.50 | 43.20 | 43.70 | 00:00:00 | | 2000-06-08 | 23,000 | 43.95 | 44.30 | 43.60 | 44.05 | 00:00:00 | | 2000-06-09 | 35,700 | 44.20 | 44.65 | 44.00 | 44.00 | 00:00:00 | | 2000-06-12 | 2,200 | 44.00 | 44.65 | 44.00 | 44.40 | 00:00:00 | | 2000-06-13 | 21,200 | 44.05 | 44.70 | 44.00 | 44.30 | 00:00:00 | | 2000-06-14 | 34,200 | 44.80 | 44.80 | 43.70 | 44.00 | 00:00:00 | | 2000-06-15 | 19,900 | 44.30 | 44.30 | 43.90 | 44.10 | 00:00:00 | | 2000-06-16 | 23,000 | 44.60 | 44.60 | 43.50 | 43.50 | 00:00:00 | | 2000-06-19 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
