|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 8,200 | 48.80 | 49.00 | 48.60 | 48.70 | 00:00:00 | | 2005-01-25 | 2,800 | 48.63 | 48.87 | 48.56 | 48.73 | 00:00:00 | | 2005-01-26 | 0 | 48.73 | 48.73 | 48.73 | 48.73 | 00:00:00 | | 2005-01-27 | 3,400 | 47.80 | 48.75 | 47.80 | 48.50 | 00:00:00 | | 2005-01-28 | 4,400 | 48.48 | 49.10 | 48.48 | 48.90 | 00:00:00 | | 2005-01-31 | 5,700 | 48.90 | 49.35 | 48.62 | 48.66 | 00:00:00 | | 2005-02-01 | 25,300 | 48.75 | 50.68 | 48.50 | 50.17 | 00:00:00 | | 2005-02-02 | 27,100 | 50.00 | 51.99 | 50.00 | 51.77 | 00:00:00 | | 2005-02-03 | 25,700 | 51.90 | 52.00 | 50.82 | 50.87 | 00:00:00 | | 2005-02-04 | 13,300 | 50.80 | 51.48 | 50.80 | 51.30 | 00:00:00 | | 2005-02-07 | 8,900 | 51.90 | 51.90 | 51.39 | 51.70 | 00:00:00 | | 2005-02-08 | 8,000 | 51.75 | 51.85 | 51.40 | 51.40 | 00:00:00 | | 2005-02-09 | 8,800 | 51.50 | 51.66 | 51.16 | 51.28 | 00:00:00 | | 2005-02-10 | 10,700 | 51.60 | 51.60 | 50.96 | 51.13 | 00:00:00 | | 2005-02-11 | 8,300 | 51.05 | 51.30 | 51.01 | 51.25 | 00:00:00 | | 2005-02-14 | 8,900 | 51.15 | 51.48 | 50.88 | 50.97 | 00:00:00 | | 2005-02-15 | 11,200 | 50.90 | 51.20 | 50.68 | 50.95 | 00:00:00 | | 2005-02-16 | 5,400 | 50.85 | 51.36 | 50.85 | 51.13 | 00:00:00 | | 2005-02-17 | 4,000 | 51.15 | 51.20 | 51.00 | 51.05 | 00:00:00 | | 2005-02-18 | 24,600 | 51.30 | 53.00 | 51.30 | 52.45 | 00:00:00 | | 2005-02-21 | 9,500 | 52.60 | 53.17 | 52.30 | 52.30 | 00:00:00 | | 2005-02-22 | 9,700 | 52.15 | 52.20 | 50.71 | 51.13 | 00:00:00 | | 2005-02-23 | 11,900 | 50.40 | 51.90 | 50.40 | 51.85 | 00:00:00 | | 2005-02-24 | 14,100 | 51.55 | 52.00 | 51.55 | 51.60 | 00:00:00 | | 2005-02-25 | 6,800 | 51.90 | 52.75 | 51.75 | 52.05 | 00:00:00 | | 2005-02-28 | 11,900 | 52.20 | 52.76 | 51.68 | 51.80 | 00:00:00 | | 2005-03-01 | 28,600 | 52.10 | 53.72 | 51.95 | 53.60 | 00:00:00 | | 2005-03-02 | 21,600 | 53.50 | 54.80 | 53.48 | 54.10 | 00:00:00 | | 2005-03-03 | 9,400 | 54.20 | 54.20 | 53.40 | 53.57 | 00:00:00 | | 2005-03-04 | 13,300 | 53.70 | 53.83 | 53.40 | 53.65 | 00:00:00 | | 2005-03-07 | 10,300 | 53.80 | 54.16 | 53.50 | 54.00 | 00:00:00 | | 2005-03-08 | 6,900 | 53.75 | 54.37 | 53.22 | 53.22 | 00:00:00 | | 2005-03-09 | 5,300 | 53.30 | 53.90 | 52.93 | 53.10 | 00:00:00 | | 2005-03-10 | 8,100 | 52.80 | 53.29 | 52.55 | 52.70 | 00:00:00 | | 2005-03-11 | 7,300 | 52.70 | 52.93 | 52.25 | 52.45 | 00:00:00 | | 2005-03-14 | 6,900 | 52.05 | 53.05 | 52.05 | 53.05 | 00:00:00 | | 2005-03-15 | 11,700 | 53.00 | 53.30 | 52.78 | 53.10 | 00:00:00 | | 2005-03-16 | 3,600 | 52.95 | 53.11 | 52.40 | 52.50 | 00:00:00 | | 2005-03-17 | 6,500 | 52.50 | 52.75 | 51.69 | 52.10 | 00:00:00 | | 2005-03-18 | 7,100 | 52.10 | 52.55 | 52.10 | 52.33 | 00:00:00 | | 2005-03-21 | 5,800 | 52.25 | 53.16 | 52.25 | 52.32 | 00:00:00 | | 2005-03-22 | 11,300 | 52.65 | 54.04 | 52.42 | 53.80 | 00:00:00 | | 2005-03-23 | 16,300 | 53.00 | 53.55 | 52.98 | 53.55 | 00:00:00 | | 2005-03-24 | 3,400 | 53.50 | 53.93 | 53.49 | 53.82 | 00:00:00 | | 2005-03-25 | 0 | 53.82 | 53.82 | 53.82 | 53.82 | 00:00:00 | | 2005-03-28 | 0 | 53.82 | 53.82 | 53.82 | 53.82 | 00:00:00 | | 2005-03-29 | 6,700 | 53.65 | 53.65 | 53.00 | 53.05 | 00:00:00 | | 2005-03-30 | 6,000 | 52.80 | 53.45 | 52.80 | 53.45 | 00:00:00 | | 2005-03-31 | 7,100 | 53.30 | 53.69 | 52.97 | 52.97 | 00:00:00 | | 2005-04-01 | 7,500 | 53.05 | 53.31 | 53.04 | 53.04 | 00:00:00 | | 2005-04-04 | 4,800 | 52.95 | 53.55 | 52.95 | 53.22 | 00:00:00 | | 2005-04-05 | 4,900 | 53.30 | 53.77 | 53.09 | 53.50 | 00:00:00 | | 2005-04-06 | 6,300 | 53.45 | 53.85 | 53.45 | 53.74 | 00:00:00 | | 2005-04-07 | 6,600 | 53.70 | 54.31 | 53.70 | 54.16 | 00:00:00 | | 2005-04-08 | 12,300 | 54.35 | 54.72 | 54.17 | 54.30 | 00:00:00 | | 2005-04-11 | 5,900 | 54.30 | 54.30 | 53.96 | 54.00 | 00:00:00 | | 2005-04-12 | 4,100 | 53.85 | 54.30 | 53.85 | 54.06 | 00:00:00 | | 2005-04-13 | 4,400 | 54.20 | 54.50 | 54.00 | 54.30 | 00:00:00 | | 2005-04-14 | 5,500 | 54.05 | 54.28 | 53.97 | 54.00 | 00:00:00 | | 2005-04-15 | 12,300 | 53.70 | 53.73 | 53.23 | 53.27 | 00:00:00 | | 2005-04-18 | 33,100 | 52.50 | 52.61 | 51.13 | 51.40 | 00:00:00 | | 2005-04-19 | 8,000 | 51.40 | 51.81 | 51.37 | 51.62 | 00:00:00 | | 2005-04-20 | 12,900 | 51.70 | 52.27 | 50.70 | 51.26 | 00:00:00 | | 2005-04-21 | 12,900 | 51.20 | 51.49 | 50.92 | 51.16 | 00:00:00 | | 2005-04-22 | 2,600 | 51.20 | 51.68 | 51.00 | 51.45 | 00:00:00 | | 2005-04-25 | 6,300 | 51.30 | 51.71 | 51.08 | 51.54 | 00:00:00 | | 2005-04-26 | 4,800 | 51.20 | 51.70 | 51.13 | 51.45 | 00:00:00 | | 2005-04-27 | 9,600 | 51.14 | 51.14 | 50.59 | 51.10 | 00:00:00 | | 2005-04-28 | 7,000 | 51.10 | 51.20 | 50.79 | 50.93 | 00:00:00 | | 2005-04-29 | 6,600 | 50.52 | 51.25 | 50.52 | 51.10 | 00:00:00 | | 2005-05-02 | 4,300 | 51.10 | 51.26 | 50.95 | 51.15 | 00:00:00 | | 2005-05-03 | 8,400 | 51.05 | 51.25 | 50.55 | 50.60 | 00:00:00 | | 2005-05-04 | 7,600 | 50.80 | 52.40 | 50.80 | 52.40 | 00:00:00 | | 2005-05-05 | 1,700 | 52.15 | 53.18 | 52.15 | 53.02 | 00:00:00 | | 2005-05-06 | 2,500 | 52.90 | 53.83 | 52.85 | 53.70 | 00:00:00 | | 2005-05-09 | 5,000 | 53.60 | 54.00 | 53.23 | 53.70 | 00:00:00 | | 2005-05-10 | 6,700 | 53.70 | 54.00 | 52.95 | 53.10 | 00:00:00 | | 2005-05-11 | 4,700 | 53.05 | 53.50 | 52.97 | 53.34 | 00:00:00 | | 2005-05-12 | 9,400 | 53.35 | 54.50 | 53.35 | 54.40 | 00:00:00 | | 2005-05-13 | 3,100 | 54.30 | 54.30 | 53.54 | 54.00 | 00:00:00 | | 2005-05-16 | 300 | 54.10 | 54.30 | 54.10 | 54.17 | 00:00:00 | | 2005-05-17 | 5,500 | 53.90 | 54.30 | 53.28 | 53.40 | 00:00:00 | | 2005-05-18 | 3,800 | 53.50 | 54.55 | 53.50 | 54.55 | 00:00:00 | | 2005-05-19 | 5,500 | 54.35 | 54.70 | 54.25 | 54.62 | 00:00:00 | | 2005-05-20 | 5,000 | 54.60 | 54.89 | 54.46 | 54.65 | 00:00:00 | | 2005-05-23 | 18,300 | 54.89 | 55.25 | 54.85 | 55.08 | 00:00:00 | | 2005-05-24 | 8,000 | 55.05 | 55.30 | 54.95 | 55.26 | 00:00:00 | | 2005-05-25 | 5,500 | 55.10 | 55.37 | 54.72 | 54.80 | 00:00:00 | | 2005-05-26 | 2,600 | 54.80 | 55.04 | 54.80 | 54.96 | 00:00:00 | | 2005-05-27 | 5,800 | 54.90 | 55.13 | 54.50 | 54.90 | 00:00:00 | | 2005-05-30 | 6,200 | 54.90 | 55.00 | 54.63 | 54.90 | 00:00:00 | | 2005-05-31 | 7,500 | 55.00 | 55.45 | 54.72 | 55.22 | 00:00:00 | | 2005-06-01 | 15,900 | 55.25 | 56.70 | 55.13 | 56.65 | 00:00:00 | | 2005-06-02 | 31,900 | 56.40 | 57.52 | 56.40 | 57.00 | 00:00:00 | | 2005-06-03 | 16,700 | 57.00 | 57.52 | 56.91 | 56.95 | 00:00:00 | | 2005-06-06 | 29,700 | 57.10 | 57.65 | 57.08 | 57.61 | 00:00:00 | | 2005-06-07 | 29,400 | 57.73 | 58.60 | 57.25 | 58.58 | 00:00:00 | | 2005-06-08 | 30,200 | 58.60 | 59.64 | 58.50 | 59.35 | 00:00:00 | | 2005-06-09 | 31,200 | 58.50 | 58.81 | 57.79 | 58.40 | 00:00:00 | | 2005-06-10 | 22,500 | 58.40 | 59.04 | 58.40 | 58.90 | 00:00:00 | | 2005-06-13 | 23,300 | 58.80 | 59.73 | 58.78 | 59.15 | 00:00:00 | | 2005-06-14 | 26,400 | 59.10 | 59.20 | 57.90 | 58.16 | 00:00:00 | | 2005-06-15 | 19,700 | 58.30 | 59.30 | 58.20 | 58.25 | 00:00:00 | | 2005-06-16 | 9,400 | 58.70 | 58.85 | 58.02 | 58.51 | 00:00:00 | | 2005-06-17 | 15,700 | 58.50 | 58.97 | 58.19 | 58.80 | 00:00:00 | | 2005-06-20 | 34,100 | 58.48 | 58.48 | 56.63 | 56.95 | 00:00:00 | | 2005-06-21 | 24,800 | 56.90 | 57.06 | 56.05 | 56.20 | 00:00:00 | | 2005-06-22 | 27,700 | 56.10 | 56.75 | 55.74 | 56.68 | 00:00:00 | | 2005-06-23 | 11,600 | 56.55 | 56.67 | 56.36 | 56.62 | 00:00:00 | | 2005-06-24 | 19,100 | 56.00 | 56.34 | 55.20 | 55.20 | 00:00:00 | | 2005-06-27 | 21,600 | 55.25 | 55.25 | 54.59 | 54.91 | 00:00:00 | | 2005-06-28 | 21,600 | 54.75 | 56.46 | 54.75 | 56.18 | 00:00:00 | | 2005-06-29 | 9,500 | 56.35 | 56.70 | 55.75 | 56.12 | 00:00:00 | | 2005-06-30 | 8,900 | 56.00 | 56.12 | 55.70 | 55.82 | 00:00:00 | | 2005-07-01 | 6,300 | 56.00 | 56.23 | 55.71 | 56.00 | 00:00:00 | | 2005-07-04 | 5,200 | 56.10 | 56.15 | 55.76 | 55.97 | 00:00:00 | | 2005-07-05 | 8,600 | 56.25 | 56.90 | 55.34 | 55.45 | 00:00:00 | | 2005-07-06 | 7,400 | 55.80 | 56.36 | 55.61 | 56.10 | 00:00:00 | | 2005-07-07 | 16,400 | 56.00 | 56.37 | 54.75 | 55.48 | 00:00:00 | | 2005-07-08 | 6,300 | 55.75 | 56.35 | 55.69 | 56.35 | 00:00:00 | | 2005-07-11 | 10,500 | 56.35 | 56.76 | 56.35 | 56.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
