|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-25 | 4,100 | 94.33 | 95.14 | 93.69 | 94.21 | 00:00:00 | | 2008-04-28 | 1,900 | 94.90 | 94.90 | 93.77 | 94.62 | 00:00:00 | | 2008-04-29 | 1,600 | 94.73 | 94.73 | 93.76 | 93.84 | 00:00:00 | | 2008-04-30 | 700 | 94.60 | 94.60 | 93.08 | 94.10 | 00:00:00 | | 2008-05-02 | 3,400 | 95.70 | 95.70 | 94.53 | 95.43 | 00:00:00 | | 2008-05-05 | 5,300 | 95.75 | 95.75 | 94.00 | 94.20 | 00:00:00 | | 2008-05-06 | 1,800 | 94.80 | 95.19 | 93.86 | 94.71 | 00:00:00 | | 2008-05-07 | 3,100 | 94.95 | 95.18 | 94.79 | 95.00 | 00:00:00 | | 2008-05-08 | 6,000 | 95.00 | 96.24 | 94.57 | 96.24 | 00:00:00 | | 2008-05-09 | 13,400 | 94.80 | 94.80 | 91.70 | 92.14 | 00:00:00 | | 2008-05-12 | 500 | 92.90 | 93.13 | 91.76 | 92.50 | 00:00:00 | | 2008-05-13 | 2,700 | 93.42 | 93.61 | 92.46 | 93.10 | 00:00:00 | | 2008-05-14 | 3,900 | 93.43 | 94.75 | 93.43 | 94.56 | 00:00:00 | | 2008-05-15 | 3,000 | 94.75 | 94.75 | 93.00 | 94.30 | 00:00:00 | | 2008-05-16 | 1,700 | 94.29 | 94.30 | 93.35 | 93.71 | 00:00:00 | | 2008-05-19 | 2,900 | 94.03 | 95.70 | 93.99 | 95.70 | 00:00:00 | | 2008-05-20 | 2,900 | 95.70 | 95.70 | 94.35 | 94.55 | 00:00:00 | | 2008-05-21 | 4,500 | 95.05 | 95.79 | 94.55 | 94.55 | 00:00:00 | | 2008-05-22 | 600 | 94.23 | 94.65 | 93.65 | 94.27 | 00:00:00 | | 2008-05-23 | 3,200 | 94.26 | 94.26 | 92.29 | 92.40 | 00:00:00 | | 2008-05-26 | 1,200 | 92.30 | 93.41 | 92.30 | 92.81 | 00:00:00 | | 2008-05-27 | 2,300 | 93.25 | 93.50 | 91.84 | 93.41 | 00:00:00 | | 2008-05-28 | 3,800 | 93.40 | 95.33 | 93.05 | 95.10 | 00:00:00 | | 2008-05-29 | 3,400 | 95.40 | 95.47 | 95.00 | 95.46 | 00:00:00 | | 2008-05-30 | 3,100 | 95.10 | 96.42 | 95.10 | 96.38 | 00:00:00 | | 2008-06-02 | 5,300 | 96.80 | 97.47 | 96.03 | 96.42 | 00:00:00 | | 2008-06-03 | 2,100 | 96.50 | 96.91 | 95.71 | 96.33 | 00:00:00 | | 2008-06-04 | 3,400 | 94.70 | 95.46 | 93.67 | 95.35 | 00:00:00 | | 2008-06-05 | 2,700 | 95.25 | 96.24 | 94.87 | 96.03 | 00:00:00 | | 2008-06-06 | 4,000 | 96.20 | 97.85 | 95.78 | 95.78 | 00:00:00 | | 2008-06-09 | 5,000 | 95.00 | 96.68 | 95.00 | 95.63 | 00:00:00 | | 2008-06-10 | 3,000 | 95.28 | 95.28 | 93.75 | 95.13 | 00:00:00 | | 2008-06-11 | 3,700 | 94.76 | 94.78 | 93.78 | 94.09 | 00:00:00 | | 2008-06-12 | 800 | 94.00 | 94.84 | 94.00 | 94.68 | 00:00:00 | | 2008-06-13 | 1,500 | 93.95 | 94.32 | 93.36 | 94.32 | 00:00:00 | | 2008-06-16 | 3,700 | 94.18 | 94.75 | 93.79 | 94.51 | 00:00:00 | | 2008-06-17 | 2,500 | 94.43 | 95.88 | 94.42 | 95.44 | 00:00:00 | | 2008-06-18 | 3,600 | 95.28 | 95.99 | 94.61 | 95.15 | 00:00:00 | | 2008-06-19 | 700 | 94.75 | 95.74 | 94.44 | 95.49 | 00:00:00 | | 2008-06-20 | 5,500 | 95.70 | 95.90 | 92.50 | 93.00 | 00:00:00 | | 2008-06-23 | 2,000 | 92.73 | 93.39 | 92.50 | 93.33 | 00:00:00 | | 2008-06-24 | 4,500 | 93.40 | 93.40 | 90.50 | 91.99 | 00:00:00 | | 2008-06-25 | 2,500 | 92.19 | 92.50 | 91.19 | 92.50 | 00:00:00 | | 2008-06-26 | 3,300 | 91.05 | 92.51 | 90.45 | 90.45 | 00:00:00 | | 2008-06-27 | 4,500 | 90.00 | 90.00 | 88.69 | 89.85 | 00:00:00 | | 2008-06-30 | 2,800 | 89.50 | 89.50 | 87.78 | 89.38 | 00:00:00 | | 2008-07-01 | 6,300 | 89.28 | 90.73 | 87.43 | 90.23 | 00:00:00 | | 2008-07-02 | 1,700 | 90.14 | 91.67 | 90.14 | 90.68 | 00:00:00 | | 2008-07-03 | 3,600 | 90.68 | 91.68 | 88.94 | 91.50 | 00:00:00 | | 2008-07-04 | 700 | 91.15 | 91.15 | 89.58 | 89.72 | 00:00:00 | | 2008-07-07 | 3,500 | 90.55 | 91.68 | 90.52 | 90.85 | 00:00:00 | | 2008-07-08 | 3,400 | 90.18 | 91.21 | 89.63 | 90.34 | 00:00:00 | | 2008-07-09 | 1,300 | 91.05 | 91.05 | 90.12 | 90.83 | 00:00:00 | | 2008-07-10 | 2,800 | 89.60 | 90.84 | 89.00 | 90.00 | 00:00:00 | | 2008-07-11 | 5,400 | 88.85 | 90.01 | 85.82 | 87.13 | 00:00:00 | | 2008-07-14 | 600 | 87.13 | 87.80 | 86.96 | 86.96 | 00:00:00 | | 2008-07-15 | 3,500 | 86.23 | 86.23 | 85.04 | 86.02 | 00:00:00 | | 2008-07-16 | 4,800 | 86.11 | 86.34 | 85.32 | 85.83 | 00:00:00 | | 2008-07-17 | 4,000 | 86.10 | 88.03 | 86.10 | 87.33 | 00:00:00 | | 2008-07-18 | 1,900 | 86.68 | 87.99 | 85.98 | 87.98 | 00:00:00 | | 2008-07-21 | 1,600 | 89.50 | 89.54 | 87.64 | 87.98 | 00:00:00 | | 2008-07-22 | 2,500 | 87.50 | 90.00 | 87.34 | 89.95 | 00:00:00 | | 2008-07-23 | 3,600 | 90.55 | 92.03 | 90.42 | 90.58 | 00:00:00 | | 2008-07-24 | 3,800 | 91.90 | 91.90 | 88.93 | 89.08 | 00:00:00 | | 2008-07-25 | 1,500 | 88.05 | 92.05 | 88.05 | 92.00 | 00:00:00 | | 2008-07-28 | 1,600 | 91.82 | 92.08 | 91.20 | 91.20 | 00:00:00 | | 2008-07-29 | 1,800 | 90.00 | 91.15 | 88.59 | 90.81 | 00:00:00 | | 2008-07-30 | 2,100 | 90.05 | 90.31 | 89.21 | 89.28 | 00:00:00 | | 2008-07-31 | 1,900 | 89.37 | 89.56 | 88.88 | 89.06 | 00:00:00 | | 2008-08-01 | 3,900 | 89.75 | 89.86 | 88.81 | 89.28 | 00:00:00 | | 2008-08-04 | 2,400 | 89.03 | 89.03 | 87.45 | 87.54 | 00:00:00 | | 2008-08-05 | 2,000 | 89.08 | 89.08 | 87.81 | 87.85 | 00:00:00 | | 2008-08-06 | 4,300 | 87.85 | 88.28 | 87.00 | 88.00 | 00:00:00 | | 2008-08-07 | 2,100 | 88.09 | 88.18 | 87.18 | 87.18 | 00:00:00 | | 2008-08-08 | 1,800 | 87.23 | 87.38 | 85.63 | 87.35 | 00:00:00 | | 2008-08-11 | 1,500 | 86.95 | 88.02 | 86.95 | 88.02 | 00:00:00 | | 2008-08-12 | 4,500 | 88.02 | 88.02 | 86.85 | 87.08 | 00:00:00 | | 2008-08-13 | 2,800 | 87.25 | 87.25 | 84.65 | 85.10 | 00:00:00 | | 2008-08-14 | 1,100 | 85.65 | 86.36 | 85.23 | 85.83 | 00:00:00 | | 2008-08-15 | 4,000 | 85.67 | 86.34 | 85.50 | 85.68 | 00:00:00 | | 2008-08-18 | 2,500 | 85.68 | 86.97 | 84.95 | 86.39 | 00:00:00 | | 2008-08-19 | 1,500 | 86.40 | 86.40 | 84.57 | 84.78 | 00:00:00 | | 2008-08-20 | 2,900 | 84.77 | 86.17 | 83.80 | 85.33 | 00:00:00 | | 2008-08-21 | 4,100 | 85.23 | 85.23 | 83.00 | 83.26 | 00:00:00 | | 2008-08-22 | 2,400 | 82.50 | 84.87 | 82.50 | 84.87 | 00:00:00 | | 2008-08-25 | 2,400 | 84.84 | 84.84 | 82.67 | 82.67 | 00:00:00 | | 2008-08-26 | 2,000 | 82.28 | 84.26 | 82.19 | 83.80 | 00:00:00 | | 2008-08-27 | 1,300 | 82.95 | 83.15 | 82.73 | 83.01 | 00:00:00 | | 2008-08-28 | 2,100 | 82.70 | 84.13 | 81.67 | 83.84 | 00:00:00 | | 2008-08-29 | 5,500 | 84.85 | 86.67 | 84.80 | 85.80 | 00:00:00 | | 2008-09-01 | 2,000 | 85.89 | 86.72 | 85.34 | 86.28 | 00:00:00 | | 2008-09-02 | 1,900 | 86.13 | 88.00 | 86.00 | 87.53 | 00:00:00 | | 2008-09-03 | 1,600 | 87.42 | 88.33 | 87.06 | 87.94 | 00:00:00 | | 2008-09-04 | 1,100 | 88.45 | 88.45 | 85.94 | 85.94 | 00:00:00 | | 2008-09-05 | 2,700 | 85.84 | 85.84 | 83.38 | 83.57 | 00:00:00 | | 2008-09-08 | 3,100 | 85.95 | 86.15 | 84.80 | 84.80 | 00:00:00 | | 2008-09-09 | 1,400 | 85.30 | 85.45 | 84.00 | 84.08 | 00:00:00 | | 2008-09-10 | 700 | 84.52 | 84.52 | 83.27 | 83.29 | 00:00:00 | | 2008-09-11 | 4,700 | 83.19 | 83.86 | 82.22 | 82.34 | 00:00:00 | | 2008-09-12 | 1,300 | 82.70 | 83.51 | 82.20 | 82.20 | 00:00:00 | | 2008-09-15 | 15,000 | 82.00 | 82.00 | 78.76 | 81.00 | 00:00:00 | | 2008-09-16 | 17,700 | 80.00 | 80.00 | 77.62 | 77.90 | 00:00:00 | | 2008-09-17 | 7,400 | 77.55 | 78.58 | 76.96 | 77.62 | 00:00:00 | | 2008-09-18 | 5,200 | 77.44 | 78.81 | 77.44 | 77.76 | 00:00:00 | | 2008-09-19 | 3,900 | 79.02 | 84.85 | 79.02 | 84.75 | 00:00:00 | | 2008-09-22 | 3,400 | 85.00 | 85.07 | 82.86 | 82.91 | 00:00:00 | | 2008-09-23 | 2,900 | 82.90 | 82.90 | 79.50 | 79.50 | 00:00:00 | | 2008-09-24 | 2,900 | 80.00 | 80.00 | 78.50 | 79.00 | 00:00:00 | | 2008-09-25 | 5,400 | 79.98 | 80.27 | 79.56 | 80.13 | 00:00:00 | | 2008-09-26 | 3,700 | 79.50 | 79.61 | 78.87 | 79.60 | 00:00:00 | | 2008-09-29 | 15,700 | 79.50 | 79.50 | 73.30 | 73.63 | 00:00:00 | | 2008-09-30 | 13,700 | 71.10 | 75.70 | 71.02 | 75.70 | 00:00:00 | | 2008-10-01 | 7,200 | 75.88 | 75.88 | 72.44 | 72.73 | 00:00:00 | | 2008-10-02 | 7,500 | 72.70 | 72.74 | 69.00 | 69.00 | 00:00:00 | | 2008-10-03 | 7,600 | 69.00 | 69.00 | 63.44 | 65.92 | 00:00:00 | | 2008-10-06 | 14,400 | 63.60 | 64.02 | 61.30 | 63.50 | 00:00:00 | | 2008-10-07 | 12,700 | 63.60 | 66.06 | 63.47 | 65.20 | 00:00:00 | | 2008-10-08 | 15,700 | 62.45 | 65.65 | 60.32 | 61.86 | 00:00:00 | | 2008-10-09 | 8,800 | 63.03 | 64.50 | 62.00 | 63.22 | 00:00:00 | | 2008-10-10 | 16,600 | 60.00 | 61.90 | 57.95 | 61.90 | 00:00:00 | | 2008-10-13 | 21,900 | 67.50 | 67.50 | 62.56 | 66.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
