|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 9,300 | 60.90 | 61.90 | 60.23 | 60.55 | 00:00:00 | 2006-06-13 | 27,100 | 59.50 | 59.50 | 57.94 | 59.12 | 00:00:00 | 2006-06-14 | 10,900 | 58.95 | 60.05 | 58.95 | 60.00 | 00:00:00 | 2006-06-19 | 7,900 | 61.70 | 61.80 | 60.94 | 61.15 | 00:00:00 | 2006-06-20 | 4,800 | 60.85 | 61.60 | 60.79 | 61.60 | 00:00:00 | 2006-06-21 | 5,100 | 61.99 | 61.99 | 60.92 | 61.68 | 00:00:00 | 2006-06-22 | 7,100 | 62.60 | 62.64 | 61.48 | 61.70 | 00:00:00 | 2006-06-23 | 12,200 | 61.29 | 62.36 | 61.29 | 62.00 | 00:00:00 | 2006-06-26 | 10,700 | 62.30 | 63.29 | 61.95 | 62.05 | 00:00:00 | 2006-06-27 | 14,900 | 60.10 | 60.42 | 59.63 | 59.63 | 00:00:00 | 2006-06-28 | 15,500 | 59.45 | 59.59 | 58.99 | 59.00 | 00:00:00 | 2006-06-29 | 26,900 | 59.45 | 60.26 | 59.22 | 60.26 | 00:00:00 | 2006-06-30 | 15,100 | 61.40 | 61.40 | 59.97 | 60.28 | 00:00:00 | 2006-07-03 | 16,500 | 60.50 | 60.50 | 60.01 | 60.45 | 00:00:00 | 2006-07-04 | 7,700 | 60.55 | 60.72 | 60.16 | 60.72 | 00:00:00 | 2006-07-05 | 8,200 | 60.70 | 60.70 | 60.44 | 60.54 | 00:00:00 | 2006-07-06 | 11,700 | 60.53 | 60.58 | 59.78 | 60.36 | 00:00:00 | 2006-07-07 | 10,400 | 60.30 | 61.74 | 60.05 | 61.47 | 00:00:00 | 2006-07-10 | 15,200 | 61.45 | 62.37 | 61.21 | 62.05 | 00:00:00 | 2006-07-11 | 23,300 | 61.76 | 63.00 | 61.41 | 62.20 | 00:00:00 | 2006-07-12 | 9,600 | 62.70 | 63.56 | 62.63 | 62.98 | 00:00:00 | 2006-07-13 | 9,700 | 62.81 | 63.05 | 62.27 | 62.57 | 00:00:00 | 2006-07-14 | 7,500 | 62.14 | 62.96 | 61.58 | 62.19 | 00:00:00 | 2006-07-17 | 8,000 | 62.26 | 62.26 | 60.89 | 61.06 | 00:00:00 | 2006-07-18 | 8,800 | 61.25 | 62.01 | 61.11 | 61.30 | 00:00:00 | 2006-07-19 | 7,200 | 62.08 | 63.64 | 61.57 | 63.57 | 00:00:00 | 2006-07-20 | 5,300 | 64.30 | 64.30 | 62.72 | 63.20 | 00:00:00 | 2006-07-21 | 4,700 | 62.90 | 63.26 | 61.92 | 62.07 | 00:00:00 | 2006-07-24 | 8,300 | 62.40 | 63.45 | 62.22 | 63.22 | 00:00:00 | 2006-07-25 | 3,000 | 63.44 | 64.40 | 63.14 | 63.85 | 00:00:00 | 2006-07-26 | 3,900 | 64.33 | 65.02 | 63.67 | 64.99 | 00:00:00 | 2006-07-27 | 8,100 | 65.50 | 66.85 | 65.50 | 66.07 | 00:00:00 | 2006-07-28 | 9,000 | 66.50 | 67.54 | 65.80 | 66.52 | 00:00:00 | 2006-07-31 | 6,500 | 66.47 | 66.64 | 65.78 | 66.21 | 00:00:00 | 2006-08-01 | 10,700 | 66.13 | 66.13 | 63.80 | 64.08 | 00:00:00 | 2006-08-02 | 3,600 | 64.45 | 64.50 | 63.95 | 64.50 | 00:00:00 | 2006-08-03 | 5,000 | 64.93 | 65.14 | 64.03 | 64.41 | 00:00:00 | 2006-08-04 | 5,400 | 64.38 | 64.79 | 63.98 | 64.37 | 00:00:00 | 2006-08-07 | 7,100 | 63.65 | 64.05 | 63.11 | 63.95 | 00:00:00 | 2006-08-08 | 2,200 | 64.03 | 64.32 | 63.93 | 64.13 | 00:00:00 | 2006-08-09 | 7,200 | 64.85 | 65.60 | 63.75 | 65.20 | 00:00:00 | 2006-08-10 | 6,100 | 64.50 | 65.80 | 64.17 | 65.64 | 00:00:00 | 2006-08-11 | 9,900 | 65.43 | 66.84 | 65.43 | 66.28 | 00:00:00 | 2006-08-14 | 11,300 | 66.85 | 67.57 | 66.85 | 67.21 | 00:00:00 | 2006-08-15 | 10,600 | 67.15 | 69.31 | 66.74 | 69.08 | 00:00:00 | 2006-08-16 | 13,700 | 69.00 | 69.00 | 67.40 | 67.77 | 00:00:00 | 2006-08-17 | 8,300 | 68.10 | 68.24 | 67.34 | 67.97 | 00:00:00 | 2006-08-18 | 8,800 | 67.85 | 68.35 | 67.63 | 67.85 | 00:00:00 | 2006-08-21 | 13,000 | 67.60 | 67.98 | 67.18 | 67.62 | 00:00:00 | 2006-08-22 | 7,800 | 67.65 | 67.98 | 67.36 | 67.70 | 00:00:00 | 2006-08-23 | 14,700 | 67.75 | 67.83 | 67.49 | 67.73 | 00:00:00 | 2006-08-24 | 6,800 | 67.63 | 68.53 | 67.18 | 67.95 | 00:00:00 | 2006-08-25 | 7,000 | 68.05 | 68.05 | 67.30 | 67.57 | 00:00:00 | 2006-08-28 | 7,700 | 67.50 | 67.75 | 66.48 | 67.75 | 00:00:00 | 2006-08-29 | 5,800 | 67.40 | 67.60 | 67.17 | 67.30 | 00:00:00 | 2006-08-30 | 7,800 | 67.60 | 68.17 | 67.41 | 67.70 | 00:00:00 | 2006-08-31 | 12,600 | 67.70 | 69.00 | 67.59 | 68.90 | 00:00:00 | 2006-09-01 | 30,800 | 69.00 | 71.65 | 68.66 | 70.06 | 00:00:00 | 2006-09-04 | 26,000 | 70.15 | 71.71 | 70.15 | 70.98 | 00:00:00 | 2006-09-05 | 17,100 | 71.30 | 71.30 | 69.90 | 70.23 | 00:00:00 | 2006-09-06 | 18,300 | 70.35 | 70.42 | 69.04 | 69.13 | 00:00:00 | 2006-09-07 | 11,200 | 68.95 | 68.95 | 68.07 | 68.35 | 00:00:00 | 2006-09-08 | 15,200 | 68.42 | 68.77 | 67.18 | 68.15 | 00:00:00 | 2006-09-11 | 4,100 | 67.50 | 68.17 | 67.50 | 68.10 | 00:00:00 | 2006-09-12 | 5,000 | 68.23 | 68.65 | 67.78 | 68.58 | 00:00:00 | 2006-09-13 | 8,200 | 68.80 | 69.17 | 68.71 | 69.17 | 00:00:00 | 2006-09-14 | 5,600 | 69.05 | 69.17 | 68.61 | 69.05 | 00:00:00 | 2006-09-15 | 3,500 | 69.10 | 69.48 | 68.93 | 69.33 | 00:00:00 | 2006-09-18 | 8,900 | 69.20 | 69.30 | 68.42 | 68.72 | 00:00:00 | 2006-09-19 | 7,200 | 68.60 | 69.49 | 68.55 | 68.68 | 00:00:00 | 2006-09-20 | 7,600 | 68.72 | 69.59 | 68.44 | 69.30 | 00:00:00 | 2006-09-21 | 14,200 | 69.35 | 69.68 | 69.10 | 69.16 | 00:00:00 | 2006-09-22 | 11,700 | 69.13 | 70.21 | 68.44 | 68.78 | 00:00:00 | 2006-09-25 | 13,800 | 68.98 | 70.53 | 68.90 | 70.40 | 00:00:00 | 2006-09-26 | 41,700 | 71.00 | 73.54 | 71.00 | 72.92 | 00:00:00 | 2006-09-27 | 25,000 | 73.20 | 73.87 | 72.54 | 73.44 | 00:00:00 | 2006-09-28 | 23,000 | 73.20 | 73.93 | 72.92 | 73.50 | 00:00:00 | 2006-09-29 | 28,100 | 73.75 | 74.76 | 73.74 | 74.38 | 00:00:00 | 2006-10-02 | 23,000 | 74.13 | 74.52 | 73.20 | 73.39 | 00:00:00 | 2006-10-03 | 2,600 | 73.00 | 73.94 | 72.60 | 73.94 | 00:00:00 | 2006-10-04 | 15,300 | 73.65 | 74.98 | 73.65 | 74.79 | 00:00:00 | 2006-10-05 | 23,500 | 75.00 | 75.30 | 74.06 | 74.68 | 00:00:00 | 2006-10-06 | 14,600 | 75.00 | 75.45 | 74.00 | 74.64 | 00:00:00 | 2006-10-09 | 17,600 | 74.98 | 75.30 | 74.45 | 75.13 | 00:00:00 | 2006-10-10 | 16,600 | 75.23 | 75.62 | 74.91 | 75.13 | 00:00:00 | 2006-10-11 | 11,000 | 75.03 | 75.04 | 73.80 | 74.49 | 00:00:00 | 2006-10-12 | 10,100 | 74.52 | 74.80 | 74.36 | 74.46 | 00:00:00 | 2006-10-13 | 10,500 | 74.80 | 74.80 | 73.68 | 73.85 | 00:00:00 | 2006-10-16 | 13,900 | 73.75 | 74.79 | 73.75 | 74.51 | 00:00:00 | 2006-10-17 | 8,000 | 74.73 | 74.73 | 73.34 | 73.44 | 00:00:00 | 2006-10-18 | 12,600 | 73.80 | 74.37 | 73.65 | 74.29 | 00:00:00 | 2006-10-19 | 9,700 | 74.38 | 74.81 | 74.10 | 74.50 | 00:00:00 | 2006-10-20 | 13,700 | 74.85 | 75.05 | 74.58 | 74.78 | 00:00:00 | 2006-10-23 | 20,100 | 75.10 | 76.02 | 74.66 | 75.93 | 00:00:00 | 2006-10-24 | 22,200 | 75.60 | 77.83 | 75.60 | 77.68 | 00:00:00 | 2006-10-25 | 12,500 | 77.50 | 77.57 | 76.75 | 76.92 | 00:00:00 | 2006-10-26 | 18,700 | 77.23 | 79.10 | 77.23 | 78.05 | 00:00:00 | 2006-10-27 | 9,200 | 78.05 | 78.35 | 77.08 | 77.40 | 00:00:00 | 2006-10-30 | 13,300 | 77.15 | 77.15 | 76.11 | 76.40 | 00:00:00 | 2006-10-31 | 16,700 | 76.63 | 77.88 | 75.85 | 77.66 | 00:00:00 | 2006-11-01 | 7,800 | 77.95 | 78.34 | 77.71 | 78.07 | 00:00:00 | 2006-11-02 | 18,500 | 78.05 | 78.41 | 76.80 | 77.01 | 00:00:00 | 2006-11-03 | 9,500 | 77.25 | 77.46 | 76.10 | 76.10 | 00:00:00 | 2006-11-06 | 17,300 | 77.20 | 78.44 | 76.57 | 78.19 | 00:00:00 | 2006-11-07 | 29,900 | 78.17 | 79.11 | 77.50 | 79.06 | 00:00:00 | 2006-11-08 | 15,900 | 79.00 | 79.00 | 77.94 | 78.33 | 00:00:00 | 2006-11-09 | 11,800 | 78.50 | 78.50 | 77.19 | 77.62 | 00:00:00 | 2006-11-10 | 12,200 | 77.05 | 78.05 | 77.05 | 77.94 | 00:00:00 | 2006-11-13 | 18,200 | 78.80 | 78.80 | 78.19 | 78.29 | 00:00:00 | 2006-11-14 | 15,600 | 78.30 | 78.63 | 77.60 | 77.90 | 00:00:00 | 2006-11-15 | 13,700 | 78.50 | 78.61 | 78.03 | 78.51 | 00:00:00 | 2006-11-16 | 10,000 | 78.35 | 78.58 | 77.89 | 78.20 | 00:00:00 | 2006-11-17 | 7,400 | 78.20 | 78.25 | 77.38 | 77.74 | 00:00:00 | 2006-11-20 | 10,200 | 77.35 | 77.51 | 76.73 | 77.00 | 00:00:00 | 2006-11-21 | 6,200 | 77.29 | 77.93 | 76.90 | 77.85 | 00:00:00 | 2006-11-22 | 8,200 | 77.95 | 78.03 | 77.30 | 77.59 | 00:00:00 | 2006-11-23 | 9,600 | 77.93 | 78.00 | 77.41 | 77.54 | 00:00:00 | 2006-11-24 | 9,200 | 77.52 | 77.52 | 76.38 | 77.20 | 00:00:00 | 2006-11-27 | 22,300 | 77.40 | 77.60 | 75.43 | 75.43 | 00:00:00 | 2006-11-28 | 48,100 | 75.05 | 75.43 | 74.39 | 74.94 | 00:00:00 | 2006-11-29 | 8,800 | 75.13 | 75.69 | 74.79 | 75.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|