|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-24 | 6,400 | 81.52 | 82.92 | 81.45 | 81.97 | 00:00:00 | | 2007-05-25 | 6,100 | 81.70 | 82.00 | 80.25 | 81.11 | 00:00:00 | | 2007-05-29 | 6,300 | 80.85 | 81.71 | 80.85 | 81.26 | 00:00:00 | | 2007-05-30 | 11,000 | 81.08 | 81.24 | 80.13 | 80.50 | 00:00:00 | | 2007-05-31 | 14,200 | 80.45 | 82.24 | 80.40 | 82.24 | 00:00:00 | | 2007-06-01 | 22,800 | 82.00 | 83.55 | 81.83 | 82.82 | 00:00:00 | | 2007-06-04 | 18,200 | 82.90 | 83.57 | 82.13 | 83.40 | 00:00:00 | | 2007-06-05 | 16,300 | 83.23 | 83.65 | 82.61 | 82.61 | 00:00:00 | | 2007-06-06 | 23,900 | 81.60 | 82.45 | 80.86 | 81.22 | 00:00:00 | | 2007-06-07 | 10,100 | 81.31 | 81.82 | 79.92 | 79.97 | 00:00:00 | | 2007-06-08 | 26,300 | 79.71 | 80.37 | 78.90 | 79.76 | 00:00:00 | | 2007-06-11 | 11,300 | 79.50 | 80.40 | 79.50 | 80.14 | 00:00:00 | | 2007-06-12 | 6,100 | 80.00 | 80.10 | 79.28 | 79.65 | 00:00:00 | | 2007-06-13 | 6,800 | 79.05 | 79.39 | 78.36 | 79.39 | 00:00:00 | | 2007-06-14 | 9,400 | 79.70 | 81.51 | 79.70 | 81.47 | 00:00:00 | | 2007-06-15 | 14,900 | 81.70 | 83.21 | 81.70 | 82.06 | 00:00:00 | | 2007-06-18 | 24,000 | 82.83 | 84.94 | 82.83 | 84.22 | 00:00:00 | | 2007-06-19 | 11,500 | 83.92 | 84.29 | 83.20 | 83.59 | 00:00:00 | | 2007-06-20 | 12,800 | 83.50 | 84.90 | 83.50 | 84.45 | 00:00:00 | | 2007-06-21 | 11,300 | 84.24 | 84.42 | 83.21 | 84.05 | 00:00:00 | | 2007-06-22 | 26,900 | 84.22 | 86.28 | 84.22 | 85.45 | 00:00:00 | | 2007-06-25 | 16,800 | 85.10 | 85.83 | 84.66 | 85.44 | 00:00:00 | | 2007-06-26 | 9,100 | 85.00 | 85.44 | 84.10 | 84.99 | 00:00:00 | | 2007-06-27 | 8,500 | 85.05 | 85.05 | 83.90 | 84.41 | 00:00:00 | | 2007-06-28 | 15,200 | 84.95 | 88.10 | 84.93 | 87.93 | 00:00:00 | | 2007-06-29 | 25,200 | 87.84 | 92.17 | 87.84 | 88.97 | 00:00:00 | | 2007-07-02 | 12,600 | 88.60 | 89.43 | 87.89 | 87.89 | 00:00:00 | | 2007-07-03 | 11,100 | 88.50 | 90.66 | 88.18 | 90.27 | 00:00:00 | | 2007-07-04 | 17,900 | 90.00 | 93.20 | 90.00 | 91.23 | 00:00:00 | | 2007-07-05 | 11,000 | 91.62 | 91.90 | 90.34 | 90.34 | 00:00:00 | | 2007-07-06 | 7,900 | 90.15 | 90.24 | 89.46 | 90.04 | 00:00:00 | | 2007-07-09 | 7,800 | 89.85 | 90.58 | 89.26 | 89.45 | 00:00:00 | | 2007-07-10 | 7,200 | 89.29 | 90.24 | 89.29 | 89.74 | 00:00:00 | | 2007-07-11 | 13,000 | 89.00 | 89.40 | 88.40 | 89.40 | 00:00:00 | | 2007-07-12 | 11,900 | 90.30 | 91.07 | 89.66 | 90.80 | 00:00:00 | | 2007-07-13 | 14,400 | 91.40 | 92.32 | 91.38 | 91.60 | 00:00:00 | | 2007-07-16 | 11,100 | 91.61 | 92.06 | 91.00 | 91.09 | 00:00:00 | | 2007-07-17 | 8,300 | 90.96 | 90.96 | 89.05 | 89.54 | 00:00:00 | | 2007-07-18 | 15,400 | 88.50 | 88.50 | 86.25 | 86.74 | 00:00:00 | | 2007-07-19 | 10,900 | 87.50 | 88.13 | 87.22 | 87.52 | 00:00:00 | | 2007-07-20 | 6,700 | 87.43 | 88.33 | 86.73 | 86.87 | 00:00:00 | | 2007-07-23 | 11,200 | 87.00 | 87.69 | 85.74 | 87.69 | 00:00:00 | | 2007-07-24 | 5,300 | 87.61 | 87.63 | 86.47 | 86.90 | 00:00:00 | | 2007-07-25 | 11,700 | 86.10 | 87.86 | 85.76 | 87.13 | 00:00:00 | | 2007-07-26 | 10,300 | 87.14 | 87.14 | 85.76 | 85.97 | 00:00:00 | | 2007-07-27 | 36,300 | 85.00 | 85.89 | 83.70 | 83.78 | 00:00:00 | | 2007-07-30 | 25,900 | 84.90 | 88.96 | 84.82 | 88.45 | 00:00:00 | | 2007-07-31 | 19,100 | 90.00 | 90.79 | 86.75 | 86.84 | 00:00:00 | | 2007-08-01 | 10,700 | 86.00 | 88.73 | 85.82 | 88.26 | 00:00:00 | | 2007-08-02 | 9,200 | 89.00 | 89.30 | 88.35 | 89.11 | 00:00:00 | | 2007-08-03 | 9,000 | 88.95 | 88.95 | 85.97 | 86.64 | 00:00:00 | | 2007-08-06 | 16,300 | 85.50 | 88.08 | 85.50 | 88.08 | 00:00:00 | | 2007-08-07 | 10,600 | 88.50 | 88.60 | 86.85 | 88.60 | 00:00:00 | | 2007-08-08 | 10,700 | 87.99 | 88.05 | 87.11 | 87.49 | 00:00:00 | | 2007-08-09 | 9,600 | 87.59 | 88.43 | 86.29 | 86.38 | 00:00:00 | | 2007-08-10 | 24,200 | 86.28 | 87.97 | 85.70 | 86.98 | 00:00:00 | | 2007-08-13 | 12,400 | 86.20 | 86.56 | 85.10 | 85.88 | 00:00:00 | | 2007-08-14 | 5,800 | 85.80 | 86.30 | 85.20 | 85.60 | 00:00:00 | | 2007-08-15 | 9,000 | 85.50 | 85.50 | 83.69 | 84.67 | 00:00:00 | | 2007-08-16 | 40,400 | 83.90 | 83.90 | 80.53 | 81.79 | 00:00:00 | | 2007-08-17 | 35,100 | 80.10 | 84.43 | 80.10 | 83.23 | 00:00:00 | | 2007-08-20 | 8,000 | 83.00 | 83.96 | 82.83 | 83.66 | 00:00:00 | | 2007-08-21 | 5,400 | 83.84 | 84.07 | 83.09 | 83.89 | 00:00:00 | | 2007-08-22 | 5,800 | 84.00 | 84.70 | 83.05 | 84.51 | 00:00:00 | | 2007-08-23 | 10,700 | 85.20 | 87.33 | 85.20 | 85.75 | 00:00:00 | | 2007-08-24 | 2,400 | 85.64 | 86.33 | 85.00 | 85.58 | 00:00:00 | | 2007-08-27 | 4,800 | 85.78 | 86.46 | 84.81 | 84.82 | 00:00:00 | | 2007-08-28 | 3,900 | 84.93 | 84.93 | 84.07 | 84.07 | 00:00:00 | | 2007-08-29 | 7,400 | 84.00 | 85.00 | 82.61 | 84.38 | 00:00:00 | | 2007-08-30 | 4,000 | 84.80 | 85.99 | 83.93 | 85.89 | 00:00:00 | | 2007-08-31 | 3,000 | 86.05 | 86.36 | 85.79 | 86.32 | 00:00:00 | | 2007-09-03 | 3,700 | 86.60 | 86.65 | 86.16 | 86.36 | 00:00:00 | | 2007-09-04 | 4,800 | 86.48 | 86.48 | 85.27 | 86.36 | 00:00:00 | | 2007-09-05 | 6,300 | 85.60 | 85.62 | 83.05 | 83.73 | 00:00:00 | | 2007-09-06 | 5,200 | 83.60 | 84.20 | 82.74 | 83.86 | 00:00:00 | | 2007-09-07 | 8,600 | 84.25 | 84.34 | 81.70 | 82.50 | 00:00:00 | | 2007-09-10 | 4,200 | 82.50 | 82.67 | 81.36 | 81.61 | 00:00:00 | | 2007-09-11 | 7,500 | 81.43 | 82.29 | 81.34 | 81.97 | 00:00:00 | | 2007-09-12 | 4,800 | 81.30 | 81.64 | 81.22 | 81.38 | 00:00:00 | | 2007-09-13 | 3,900 | 81.30 | 81.68 | 80.91 | 81.60 | 00:00:00 | | 2007-09-14 | 2,500 | 81.61 | 81.61 | 80.70 | 80.74 | 00:00:00 | | 2007-09-17 | 23,400 | 80.70 | 80.76 | 79.50 | 80.46 | 00:00:00 | | 2007-09-18 | 4,200 | 80.48 | 81.90 | 80.48 | 81.70 | 00:00:00 | | 2007-09-19 | 15,100 | 82.70 | 83.69 | 82.57 | 83.34 | 00:00:00 | | 2007-09-20 | 3,400 | 83.00 | 83.38 | 82.88 | 83.19 | 00:00:00 | | 2007-09-21 | 3,000 | 83.05 | 84.04 | 83.05 | 83.87 | 00:00:00 | | 2007-09-24 | 5,400 | 84.00 | 84.88 | 83.53 | 84.88 | 00:00:00 | | 2007-09-25 | 4,200 | 84.11 | 85.42 | 83.60 | 85.30 | 00:00:00 | | 2007-09-26 | 6,900 | 85.85 | 86.92 | 85.81 | 86.21 | 00:00:00 | | 2007-09-27 | 5,100 | 86.70 | 87.45 | 86.70 | 87.20 | 00:00:00 | | 2007-09-28 | 5,400 | 87.13 | 87.23 | 86.18 | 87.10 | 00:00:00 | | 2007-10-01 | 6,000 | 88.00 | 88.31 | 87.18 | 88.18 | 00:00:00 | | 2007-10-02 | 9,900 | 88.45 | 88.52 | 86.98 | 87.60 | 00:00:00 | | 2007-10-03 | 400 | 87.90 | 88.33 | 87.87 | 88.25 | 00:00:00 | | 2007-10-04 | 4,100 | 87.17 | 88.38 | 86.94 | 88.12 | 00:00:00 | | 2007-10-05 | 6,200 | 88.30 | 89.70 | 88.21 | 89.70 | 00:00:00 | | 2007-10-08 | 11,300 | 89.29 | 90.00 | 89.29 | 89.53 | 00:00:00 | | 2007-10-09 | 5,000 | 89.54 | 90.42 | 89.14 | 89.27 | 00:00:00 | | 2007-10-10 | 3,200 | 89.61 | 90.03 | 89.20 | 89.37 | 00:00:00 | | 2007-10-11 | 16,700 | 89.39 | 90.95 | 88.72 | 90.81 | 00:00:00 | | 2007-10-12 | 17,000 | 90.73 | 90.73 | 89.17 | 90.22 | 00:00:00 | | 2007-10-15 | 7,600 | 89.20 | 90.86 | 89.20 | 90.65 | 00:00:00 | | 2007-10-16 | 6,000 | 89.70 | 90.03 | 89.00 | 89.00 | 00:00:00 | | 2007-10-17 | 2,600 | 89.35 | 90.30 | 89.01 | 89.35 | 00:00:00 | | 2007-10-18 | 7,100 | 89.47 | 90.15 | 87.81 | 89.09 | 00:00:00 | | 2007-10-19 | 3,900 | 89.10 | 89.86 | 88.75 | 89.00 | 00:00:00 | | 2007-10-22 | 4,000 | 87.93 | 88.37 | 87.22 | 87.23 | 00:00:00 | | 2007-10-23 | 3,700 | 88.10 | 90.01 | 87.67 | 90.00 | 00:00:00 | | 2007-10-24 | 4,900 | 89.70 | 90.14 | 89.10 | 89.10 | 00:00:00 | | 2007-10-25 | 4,900 | 89.11 | 90.77 | 89.11 | 90.68 | 00:00:00 | | 2007-10-26 | 5,000 | 90.95 | 90.95 | 89.82 | 90.10 | 00:00:00 | | 2007-10-29 | 9,600 | 90.00 | 92.00 | 90.00 | 91.27 | 00:00:00 | | 2007-10-30 | 9,000 | 91.52 | 92.94 | 88.93 | 88.96 | 00:00:00 | | 2007-10-31 | 13,000 | 88.80 | 88.80 | 86.75 | 87.70 | 00:00:00 | | 2007-11-01 | 3,600 | 87.35 | 87.35 | 85.66 | 86.30 | 00:00:00 | | 2007-11-02 | 5,500 | 85.10 | 87.13 | 85.10 | 87.13 | 00:00:00 | | 2007-11-05 | 2,900 | 86.40 | 86.67 | 86.12 | 86.39 | 00:00:00 | | 2007-11-06 | 2,500 | 87.10 | 87.34 | 86.56 | 87.10 | 00:00:00 | | 2007-11-07 | 3,700 | 87.60 | 88.00 | 86.83 | 87.40 | 00:00:00 | | 2007-11-08 | 3,000 | 86.20 | 87.06 | 86.20 | 86.22 | 00:00:00 | | 2007-11-09 | 7,500 | 86.00 | 86.52 | 85.00 | 85.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
