|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 8,000 | 44.00 | 44.28 | 43.70 | 44.22 | 00:00:00 | | 2004-08-10 | 4,800 | 44.20 | 44.28 | 44.05 | 44.22 | 00:00:00 | | 2004-08-11 | 3,700 | 44.30 | 44.30 | 43.20 | 43.50 | 00:00:00 | | 2004-08-12 | 9,700 | 43.00 | 43.02 | 42.40 | 42.62 | 00:00:00 | | 2004-08-13 | 10,500 | 42.25 | 42.25 | 41.85 | 42.10 | 00:00:00 | | 2004-08-16 | 6,600 | 41.75 | 42.85 | 41.75 | 42.85 | 00:00:00 | | 2004-08-17 | 4,400 | 42.80 | 42.80 | 42.20 | 42.20 | 00:00:00 | | 2004-08-18 | 3,000 | 42.20 | 42.30 | 42.13 | 42.14 | 00:00:00 | | 2004-08-19 | 2,100 | 42.36 | 42.39 | 42.00 | 42.08 | 00:00:00 | | 2004-08-20 | 7,500 | 42.15 | 42.15 | 41.95 | 42.10 | 00:00:00 | | 2004-08-23 | 6,000 | 42.20 | 43.13 | 42.20 | 43.07 | 00:00:00 | | 2004-08-24 | 7,300 | 42.90 | 43.73 | 42.90 | 43.55 | 00:00:00 | | 2004-08-25 | 3,600 | 43.95 | 43.95 | 43.10 | 43.55 | 00:00:00 | | 2004-08-26 | 4,000 | 43.90 | 44.57 | 43.67 | 44.55 | 00:00:00 | | 2004-08-27 | 3,000 | 44.65 | 44.80 | 44.37 | 44.61 | 00:00:00 | | 2004-08-30 | 8,300 | 44.80 | 44.80 | 44.02 | 44.20 | 00:00:00 | | 2004-08-31 | 3,500 | 43.95 | 44.31 | 43.92 | 44.05 | 00:00:00 | | 2004-09-01 | 3,800 | 44.15 | 44.42 | 44.15 | 44.42 | 00:00:00 | | 2004-09-02 | 3,300 | 44.23 | 44.58 | 44.18 | 44.45 | 00:00:00 | | 2004-09-03 | 5,800 | 44.53 | 45.00 | 44.47 | 44.89 | 00:00:00 | | 2004-09-06 | 2,500 | 44.85 | 45.00 | 44.70 | 44.90 | 00:00:00 | | 2004-09-07 | 4,400 | 44.82 | 45.78 | 44.82 | 45.73 | 00:00:00 | | 2004-09-08 | 6,200 | 45.60 | 45.90 | 45.60 | 45.70 | 00:00:00 | | 2004-09-09 | 3,900 | 45.68 | 45.80 | 45.27 | 45.33 | 00:00:00 | | 2004-09-10 | 3,400 | 45.52 | 45.52 | 45.17 | 45.50 | 00:00:00 | | 2004-09-13 | 9,100 | 45.45 | 46.40 | 45.45 | 46.20 | 00:00:00 | | 2004-09-14 | 12,000 | 46.22 | 46.35 | 45.85 | 46.15 | 00:00:00 | | 2004-09-15 | 6,600 | 46.18 | 46.30 | 45.88 | 45.95 | 00:00:00 | | 2004-09-16 | 6,800 | 46.00 | 46.02 | 45.56 | 45.66 | 00:00:00 | | 2004-09-17 | 5,400 | 45.60 | 46.45 | 45.60 | 46.30 | 00:00:00 | | 2004-09-20 | 3,500 | 46.25 | 46.42 | 46.10 | 46.17 | 00:00:00 | | 2004-09-21 | 6,200 | 46.35 | 46.54 | 46.15 | 46.25 | 00:00:00 | | 2004-09-22 | 6,800 | 46.17 | 46.85 | 46.17 | 46.77 | 00:00:00 | | 2004-09-23 | 4,200 | 46.70 | 46.70 | 46.40 | 46.52 | 00:00:00 | | 2004-09-24 | 3,700 | 46.40 | 46.52 | 46.39 | 46.45 | 00:00:00 | | 2004-09-27 | 5,800 | 46.30 | 46.49 | 46.17 | 46.31 | 00:00:00 | | 2004-09-28 | 3,400 | 46.15 | 46.24 | 45.82 | 46.15 | 00:00:00 | | 2004-09-29 | 4,400 | 46.12 | 46.50 | 45.87 | 46.22 | 00:00:00 | | 2004-09-30 | 4,400 | 46.52 | 46.70 | 46.20 | 46.36 | 00:00:00 | | 2004-10-01 | 15,800 | 46.45 | 47.52 | 46.40 | 47.50 | 00:00:00 | | 2004-10-04 | 14,900 | 47.90 | 48.45 | 47.90 | 48.08 | 00:00:00 | | 2004-10-05 | 7,700 | 48.25 | 48.45 | 47.84 | 48.15 | 00:00:00 | | 2004-10-06 | 4,600 | 48.00 | 48.40 | 48.00 | 48.33 | 00:00:00 | | 2004-10-07 | 6,400 | 48.25 | 48.45 | 48.11 | 48.40 | 00:00:00 | | 2004-10-08 | 15,000 | 48.10 | 48.54 | 47.99 | 48.19 | 00:00:00 | | 2004-10-11 | 8,100 | 48.40 | 48.40 | 47.65 | 47.73 | 00:00:00 | | 2004-10-12 | 7,300 | 47.60 | 47.67 | 46.86 | 47.28 | 00:00:00 | | 2004-10-13 | 6,000 | 47.27 | 47.85 | 47.27 | 47.33 | 00:00:00 | | 2004-10-14 | 9,400 | 47.10 | 47.12 | 46.70 | 46.78 | 00:00:00 | | 2004-10-15 | 5,200 | 46.74 | 46.93 | 46.24 | 46.70 | 00:00:00 | | 2004-10-18 | 9,000 | 46.90 | 47.90 | 46.90 | 47.55 | 00:00:00 | | 2004-10-19 | 17,700 | 47.65 | 49.00 | 47.63 | 48.60 | 00:00:00 | | 2004-10-20 | 6,800 | 48.00 | 48.45 | 47.63 | 47.63 | 00:00:00 | | 2004-10-21 | 9,100 | 48.00 | 48.25 | 47.72 | 47.72 | 00:00:00 | | 2004-10-22 | 5,700 | 47.95 | 48.40 | 47.95 | 48.00 | 00:00:00 | | 2004-10-25 | 3,600 | 47.45 | 47.45 | 47.13 | 47.17 | 00:00:00 | | 2004-10-26 | 4,500 | 47.15 | 47.44 | 46.93 | 47.23 | 00:00:00 | | 2004-10-27 | 5,800 | 47.35 | 47.83 | 47.21 | 47.51 | 00:00:00 | | 2004-10-28 | 8,400 | 47.88 | 48.25 | 47.55 | 47.78 | 00:00:00 | | 2004-10-29 | 3,400 | 47.85 | 47.85 | 47.13 | 47.35 | 00:00:00 | | 2004-11-01 | 4,100 | 47.45 | 48.20 | 47.29 | 48.20 | 00:00:00 | | 2004-11-02 | 5,200 | 48.15 | 48.30 | 47.93 | 48.12 | 00:00:00 | | 2004-11-03 | 8,400 | 48.45 | 48.51 | 47.72 | 47.93 | 00:00:00 | | 2004-11-04 | 5,500 | 47.91 | 48.30 | 47.91 | 48.27 | 00:00:00 | | 2004-11-05 | 10,200 | 48.70 | 48.70 | 48.00 | 48.26 | 00:00:00 | | 2004-11-08 | 5,800 | 48.25 | 48.25 | 47.97 | 48.06 | 00:00:00 | | 2004-11-09 | 4,500 | 48.30 | 48.55 | 48.17 | 48.43 | 00:00:00 | | 2004-11-10 | 10,000 | 48.55 | 48.98 | 48.46 | 48.96 | 00:00:00 | | 2004-11-11 | 5,300 | 48.80 | 49.03 | 48.62 | 48.97 | 00:00:00 | | 2004-11-12 | 7,500 | 48.90 | 49.01 | 47.57 | 47.70 | 00:00:00 | | 2004-11-15 | 10,200 | 47.60 | 47.64 | 46.78 | 46.92 | 00:00:00 | | 2004-11-16 | 5,000 | 46.92 | 47.17 | 46.74 | 47.06 | 00:00:00 | | 2004-11-17 | 10,300 | 46.70 | 47.70 | 46.42 | 47.40 | 00:00:00 | | 2004-11-18 | 7,100 | 47.35 | 47.37 | 47.02 | 47.25 | 00:00:00 | | 2004-11-19 | 6,000 | 47.25 | 47.25 | 46.28 | 46.28 | 00:00:00 | | 2004-11-22 | 9,500 | 46.15 | 46.25 | 45.80 | 46.02 | 00:00:00 | | 2004-11-23 | 3,700 | 46.35 | 46.35 | 45.97 | 45.98 | 00:00:00 | | 2004-11-24 | 4,800 | 46.25 | 46.25 | 45.84 | 46.00 | 00:00:00 | | 2004-11-25 | 5,000 | 46.00 | 46.75 | 46.00 | 46.50 | 00:00:00 | | 2004-11-26 | 2,200 | 46.48 | 46.48 | 45.99 | 46.25 | 00:00:00 | | 2004-11-29 | 5,800 | 46.68 | 47.13 | 46.60 | 46.87 | 00:00:00 | | 2004-11-30 | 4,300 | 46.75 | 46.83 | 45.90 | 46.06 | 00:00:00 | | 2004-12-01 | 5,000 | 45.75 | 47.00 | 45.75 | 46.75 | 00:00:00 | | 2004-12-02 | 8,900 | 47.00 | 47.13 | 46.55 | 46.58 | 00:00:00 | | 2004-12-03 | 4,900 | 46.65 | 46.65 | 45.93 | 46.08 | 00:00:00 | | 2004-12-06 | 4,800 | 46.02 | 46.13 | 45.59 | 45.80 | 00:00:00 | | 2004-12-07 | 5,300 | 45.80 | 46.35 | 45.64 | 45.97 | 00:00:00 | | 2004-12-08 | 5,800 | 45.80 | 46.04 | 45.80 | 45.83 | 00:00:00 | | 2004-12-09 | 5,100 | 45.90 | 45.93 | 45.34 | 45.55 | 00:00:00 | | 2004-12-10 | 2,200 | 45.55 | 46.19 | 45.55 | 46.10 | 00:00:00 | | 2004-12-13 | 7,700 | 46.10 | 46.69 | 46.00 | 46.69 | 00:00:00 | | 2004-12-14 | 3,400 | 46.90 | 46.90 | 46.28 | 46.33 | 00:00:00 | | 2004-12-15 | 8,700 | 46.43 | 46.63 | 46.33 | 46.42 | 00:00:00 | | 2004-12-16 | 4,200 | 46.45 | 46.65 | 46.33 | 46.45 | 00:00:00 | | 2004-12-17 | 7,700 | 46.30 | 46.50 | 45.85 | 46.05 | 00:00:00 | | 2004-12-20 | 3,500 | 46.10 | 46.20 | 45.85 | 45.85 | 00:00:00 | | 2004-12-21 | 3,000 | 45.73 | 46.26 | 45.66 | 46.26 | 00:00:00 | | 2004-12-22 | 5,800 | 46.25 | 46.75 | 46.22 | 46.55 | 00:00:00 | | 2004-12-23 | 5,600 | 46.50 | 46.50 | 46.08 | 46.18 | 00:00:00 | | 2004-12-24 | 0 | 46.18 | 46.18 | 46.18 | 46.18 | 00:00:00 | | 2004-12-27 | 3,100 | 46.20 | 46.20 | 45.93 | 46.00 | 00:00:00 | | 2004-12-28 | 3,500 | 46.00 | 46.09 | 45.72 | 45.98 | 00:00:00 | | 2004-12-29 | 6,400 | 46.02 | 46.15 | 45.52 | 45.65 | 00:00:00 | | 2004-12-30 | 900 | 45.72 | 46.00 | 45.68 | 45.91 | 00:00:00 | | 2004-12-31 | 0 | 45.91 | 45.91 | 45.91 | 45.91 | 00:00:00 | | 2005-01-03 | 13,200 | 46.20 | 47.70 | 46.13 | 47.70 | 00:00:00 | | 2005-01-04 | 10,200 | 47.60 | 48.29 | 47.44 | 47.90 | 00:00:00 | | 2005-01-05 | 3,900 | 47.62 | 47.86 | 47.53 | 47.72 | 00:00:00 | | 2005-01-06 | 2,900 | 47.50 | 47.88 | 47.50 | 47.87 | 00:00:00 | | 2005-01-07 | 10,300 | 47.92 | 48.58 | 47.68 | 47.95 | 00:00:00 | | 2005-01-10 | 6,700 | 47.90 | 48.60 | 47.90 | 48.50 | 00:00:00 | | 2005-01-11 | 5,400 | 48.57 | 48.75 | 48.28 | 48.28 | 00:00:00 | | 2005-01-12 | 4,700 | 48.55 | 48.55 | 47.89 | 48.38 | 00:00:00 | | 2005-01-13 | 5,700 | 48.60 | 48.64 | 48.35 | 48.50 | 00:00:00 | | 2005-01-14 | 4,800 | 48.15 | 48.60 | 48.15 | 48.40 | 00:00:00 | | 2005-01-17 | 4,000 | 48.40 | 48.60 | 48.25 | 48.51 | 00:00:00 | | 2005-01-18 | 11,300 | 48.50 | 49.37 | 48.45 | 49.37 | 00:00:00 | | 2005-01-19 | 13,900 | 49.40 | 49.54 | 49.20 | 49.33 | 00:00:00 | | 2005-01-20 | 9,100 | 49.27 | 49.27 | 48.87 | 49.07 | 00:00:00 | | 2005-01-21 | 6,100 | 49.00 | 49.40 | 48.88 | 49.15 | 00:00:00 | | 2005-01-24 | 8,200 | 48.80 | 49.00 | 48.60 | 48.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
