|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-09 | 7,500 | 86.00 | 86.52 | 85.00 | 85.19 | 00:00:00 | | 2007-11-12 | 6,900 | 84.50 | 85.00 | 84.34 | 84.80 | 00:00:00 | | 2007-11-13 | 5,500 | 84.81 | 84.81 | 83.83 | 84.35 | 00:00:00 | | 2007-11-14 | 1,800 | 84.98 | 85.35 | 84.48 | 84.80 | 00:00:00 | | 2007-11-15 | 9,000 | 85.65 | 85.65 | 83.10 | 83.23 | 00:00:00 | | 2007-11-16 | 8,400 | 83.08 | 83.08 | 81.88 | 82.51 | 00:00:00 | | 2007-11-19 | 5,700 | 81.50 | 82.33 | 80.58 | 80.82 | 00:00:00 | | 2007-11-20 | 5,400 | 80.52 | 84.18 | 80.52 | 84.18 | 00:00:00 | | 2007-11-21 | 4,500 | 82.95 | 83.00 | 80.79 | 82.10 | 00:00:00 | | 2007-11-22 | 2,500 | 82.73 | 83.06 | 82.54 | 82.59 | 00:00:00 | | 2007-11-23 | 3,100 | 82.58 | 83.41 | 82.58 | 82.92 | 00:00:00 | | 2007-11-26 | 5,100 | 83.40 | 83.96 | 82.86 | 82.99 | 00:00:00 | | 2007-11-27 | 4,800 | 83.09 | 85.00 | 82.68 | 84.75 | 00:00:00 | | 2007-11-28 | 4,600 | 86.05 | 87.76 | 85.46 | 87.68 | 00:00:00 | | 2007-11-29 | 8,800 | 87.97 | 89.03 | 86.86 | 88.81 | 00:00:00 | | 2007-11-30 | 3,500 | 88.15 | 90.13 | 88.15 | 89.51 | 00:00:00 | | 2007-12-03 | 2,500 | 89.60 | 90.83 | 88.93 | 88.93 | 00:00:00 | | 2007-12-04 | 5,700 | 88.92 | 90.00 | 88.92 | 89.95 | 00:00:00 | | 2007-12-05 | 5,800 | 89.90 | 91.48 | 89.90 | 90.77 | 00:00:00 | | 2007-12-06 | 4,200 | 90.98 | 91.42 | 90.45 | 90.54 | 00:00:00 | | 2007-12-07 | 8,000 | 90.44 | 92.40 | 90.44 | 91.79 | 00:00:00 | | 2007-12-10 | 5,700 | 91.48 | 91.89 | 89.38 | 89.38 | 00:00:00 | | 2007-12-11 | 4,200 | 89.95 | 90.13 | 88.76 | 89.40 | 00:00:00 | | 2007-12-12 | 3,100 | 89.15 | 90.63 | 89.15 | 90.29 | 00:00:00 | | 2007-12-13 | 5,700 | 88.90 | 90.09 | 87.30 | 87.52 | 00:00:00 | | 2007-12-14 | 3,300 | 87.68 | 88.60 | 86.89 | 88.35 | 00:00:00 | | 2007-12-17 | 4,900 | 87.90 | 88.47 | 87.51 | 87.64 | 00:00:00 | | 2007-12-18 | 4,400 | 87.35 | 89.63 | 87.35 | 89.05 | 00:00:00 | | 2007-12-19 | 3,400 | 89.06 | 89.10 | 87.30 | 88.13 | 00:00:00 | | 2007-12-20 | 2,200 | 88.04 | 89.47 | 88.04 | 88.65 | 00:00:00 | | 2007-12-21 | 1,900 | 89.08 | 90.74 | 89.08 | 90.50 | 00:00:00 | | 2007-12-24 | 0 | 90.50 | 90.50 | 90.50 | 90.50 | 00:00:00 | | 2007-12-25 | 0 | 90.50 | 90.50 | 90.50 | 90.50 | 00:00:00 | | 2007-12-26 | 0 | 90.50 | 90.50 | 90.50 | 90.50 | 00:00:00 | | 2007-12-27 | 2,700 | 90.40 | 90.76 | 89.91 | 89.91 | 00:00:00 | | 2007-12-28 | 3,600 | 89.81 | 91.10 | 89.16 | 90.49 | 00:00:00 | | 2007-12-31 | 0 | 90.49 | 90.49 | 90.49 | 90.49 | 00:00:00 | | 2008-01-01 | 0 | 90.49 | 90.49 | 90.49 | 90.49 | 00:00:00 | | 2008-01-02 | 6,700 | 90.48 | 92.03 | 89.88 | 90.40 | 00:00:00 | | 2008-01-03 | 6,400 | 90.00 | 91.05 | 89.75 | 90.41 | 00:00:00 | | 2008-01-04 | 13,700 | 91.38 | 95.12 | 91.38 | 94.50 | 00:00:00 | | 2008-01-07 | 14,100 | 95.00 | 97.76 | 95.00 | 95.64 | 00:00:00 | | 2008-01-08 | 6,300 | 95.05 | 97.33 | 95.05 | 95.94 | 00:00:00 | | 2008-01-09 | 3,700 | 95.55 | 96.63 | 94.68 | 95.82 | 00:00:00 | | 2008-01-10 | 7,700 | 96.05 | 96.44 | 93.01 | 93.29 | 00:00:00 | | 2008-01-11 | 5,500 | 93.43 | 94.01 | 92.72 | 93.25 | 00:00:00 | | 2008-01-14 | 4,300 | 93.14 | 94.69 | 91.53 | 94.55 | 00:00:00 | | 2008-01-15 | 3,200 | 94.19 | 94.65 | 90.92 | 91.82 | 00:00:00 | | 2008-01-16 | 7,900 | 91.54 | 94.63 | 91.54 | 94.40 | 00:00:00 | | 2008-01-17 | 13,700 | 94.65 | 96.14 | 91.20 | 91.29 | 00:00:00 | | 2008-01-18 | 10,600 | 91.25 | 93.05 | 89.71 | 91.00 | 00:00:00 | | 2008-01-21 | 30,000 | 89.20 | 89.42 | 83.39 | 84.68 | 00:00:00 | | 2008-01-22 | 34,600 | 80.00 | 84.90 | 79.92 | 83.70 | 00:00:00 | | 2008-01-23 | 13,700 | 84.70 | 85.49 | 80.50 | 80.81 | 00:00:00 | | 2008-01-24 | 10,000 | 83.15 | 85.60 | 83.07 | 85.02 | 00:00:00 | | 2008-01-25 | 8,300 | 86.50 | 87.17 | 84.35 | 84.35 | 00:00:00 | | 2008-01-28 | 4,700 | 83.50 | 84.57 | 82.36 | 84.57 | 00:00:00 | | 2008-01-29 | 3,400 | 85.05 | 85.51 | 83.96 | 85.28 | 00:00:00 | | 2008-01-30 | 2,600 | 85.29 | 85.95 | 84.73 | 85.39 | 00:00:00 | | 2008-01-31 | 10,200 | 85.30 | 87.89 | 84.76 | 87.80 | 00:00:00 | | 2008-02-01 | 2,400 | 87.71 | 88.84 | 87.55 | 87.91 | 00:00:00 | | 2008-02-04 | 3,000 | 88.60 | 88.83 | 87.58 | 87.74 | 00:00:00 | | 2008-02-05 | 3,600 | 88.05 | 88.05 | 83.77 | 83.77 | 00:00:00 | | 2008-02-06 | 2,900 | 83.05 | 84.89 | 82.91 | 84.79 | 00:00:00 | | 2008-02-07 | 4,300 | 84.05 | 84.21 | 82.45 | 83.79 | 00:00:00 | | 2008-02-08 | 1,000 | 84.30 | 84.59 | 83.75 | 83.75 | 00:00:00 | | 2008-02-11 | 1,700 | 83.05 | 84.44 | 83.05 | 84.05 | 00:00:00 | | 2008-02-12 | 2,500 | 84.95 | 84.95 | 83.68 | 84.40 | 00:00:00 | | 2008-02-13 | 3,600 | 84.05 | 84.50 | 82.97 | 84.10 | 00:00:00 | | 2008-02-14 | 6,100 | 84.70 | 85.44 | 84.10 | 84.20 | 00:00:00 | | 2008-02-15 | 1,300 | 84.85 | 85.98 | 83.20 | 83.67 | 00:00:00 | | 2008-02-18 | 3,200 | 85.00 | 85.44 | 84.32 | 84.90 | 00:00:00 | | 2008-02-19 | 700 | 84.80 | 84.80 | 83.80 | 84.56 | 00:00:00 | | 2008-02-20 | 2,700 | 82.83 | 86.47 | 82.83 | 86.47 | 00:00:00 | | 2008-02-21 | 900 | 86.80 | 86.80 | 85.35 | 85.35 | 00:00:00 | | 2008-02-22 | 3,100 | 85.26 | 86.86 | 85.26 | 85.90 | 00:00:00 | | 2008-02-25 | 2,500 | 86.45 | 87.91 | 86.45 | 87.40 | 00:00:00 | | 2008-02-26 | 3,400 | 87.40 | 89.66 | 87.40 | 89.49 | 00:00:00 | | 2008-02-27 | 2,300 | 89.40 | 89.40 | 88.14 | 89.10 | 00:00:00 | | 2008-02-28 | 1,800 | 89.10 | 89.39 | 88.00 | 89.39 | 00:00:00 | | 2008-02-29 | 2,100 | 89.95 | 89.96 | 87.49 | 87.74 | 00:00:00 | | 2008-03-03 | 2,600 | 86.70 | 87.45 | 86.20 | 87.45 | 00:00:00 | | 2008-03-04 | 3,100 | 87.35 | 87.65 | 85.05 | 85.15 | 00:00:00 | | 2008-03-05 | 1,200 | 86.00 | 87.95 | 85.46 | 87.95 | 00:00:00 | | 2008-03-06 | 4,900 | 87.50 | 88.31 | 86.84 | 87.14 | 00:00:00 | | 2008-03-07 | 1,100 | 86.40 | 86.40 | 84.83 | 85.82 | 00:00:00 | | 2008-03-10 | 3,700 | 85.40 | 85.40 | 83.86 | 84.20 | 00:00:00 | | 2008-03-11 | 1,100 | 84.01 | 85.67 | 83.80 | 85.20 | 00:00:00 | | 2008-03-12 | 1,800 | 85.90 | 87.26 | 85.90 | 87.16 | 00:00:00 | | 2008-03-13 | 1,800 | 86.60 | 86.60 | 85.09 | 86.00 | 00:00:00 | | 2008-03-14 | 2,300 | 85.70 | 88.03 | 85.00 | 86.51 | 00:00:00 | | 2008-03-17 | 7,100 | 84.10 | 87.73 | 84.10 | 86.87 | 00:00:00 | | 2008-03-18 | 9,400 | 88.00 | 90.20 | 87.90 | 89.89 | 00:00:00 | | 2008-03-19 | 5,900 | 90.41 | 91.04 | 89.73 | 90.75 | 00:00:00 | | 2008-03-20 | 7,100 | 90.15 | 92.00 | 88.13 | 89.20 | 00:00:00 | | 2008-03-21 | 0 | 89.20 | 89.20 | 89.20 | 89.20 | 00:00:00 | | 2008-03-24 | 0 | 89.20 | 89.20 | 89.20 | 89.20 | 00:00:00 | | 2008-03-25 | 5,000 | 92.00 | 92.16 | 90.50 | 90.80 | 00:00:00 | | 2008-03-26 | 2,600 | 90.80 | 90.88 | 89.00 | 89.00 | 00:00:00 | | 2008-03-27 | 2,700 | 88.89 | 89.68 | 88.89 | 89.40 | 00:00:00 | | 2008-03-28 | 1,500 | 89.51 | 89.51 | 87.94 | 88.00 | 00:00:00 | | 2008-03-31 | 2,200 | 87.80 | 89.75 | 87.39 | 89.38 | 00:00:00 | | 2008-04-01 | 3,400 | 88.40 | 91.00 | 88.40 | 90.43 | 00:00:00 | | 2008-04-02 | 1,400 | 91.50 | 91.50 | 90.77 | 91.10 | 00:00:00 | | 2008-04-03 | 5,600 | 91.99 | 93.20 | 91.16 | 92.90 | 00:00:00 | | 2008-04-04 | 3,300 | 93.40 | 93.40 | 92.08 | 92.10 | 00:00:00 | | 2008-04-07 | 5,000 | 92.32 | 93.85 | 92.32 | 93.49 | 00:00:00 | | 2008-04-08 | 1,400 | 93.70 | 93.83 | 92.68 | 93.75 | 00:00:00 | | 2008-04-09 | 3,800 | 93.75 | 93.99 | 92.70 | 92.81 | 00:00:00 | | 2008-04-10 | 1,600 | 92.54 | 93.08 | 91.11 | 91.65 | 00:00:00 | | 2008-04-11 | 1,700 | 91.40 | 92.79 | 91.29 | 91.40 | 00:00:00 | | 2008-04-14 | 2,200 | 91.08 | 91.39 | 90.33 | 90.80 | 00:00:00 | | 2008-04-15 | 1,600 | 91.25 | 91.99 | 90.78 | 91.40 | 00:00:00 | | 2008-04-16 | 1,000 | 91.65 | 92.52 | 91.65 | 92.46 | 00:00:00 | | 2008-04-17 | 2,300 | 92.94 | 93.00 | 92.54 | 92.60 | 00:00:00 | | 2008-04-18 | 3,200 | 93.30 | 94.60 | 93.30 | 93.95 | 00:00:00 | | 2008-04-21 | 2,100 | 94.40 | 94.94 | 93.95 | 94.48 | 00:00:00 | | 2008-04-22 | 2,900 | 94.95 | 95.57 | 93.29 | 93.40 | 00:00:00 | | 2008-04-23 | 4,200 | 94.90 | 96.46 | 94.59 | 96.40 | 00:00:00 | | 2008-04-24 | 3,400 | 96.41 | 96.41 | 93.95 | 94.22 | 00:00:00 | | 2008-04-25 | 4,100 | 94.33 | 95.14 | 93.69 | 94.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
