|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2000-06-20 | 50,400 | 43.50 | 43.50 | 42.00 | 42.50 | 00:00:00 | | 2000-06-21 | 27,700 | 43.40 | 43.45 | 41.90 | 42.50 | 00:00:00 | | 2000-06-22 | 9,600 | 43.00 | 43.40 | 41.80 | 42.00 | 00:00:00 | | 2000-06-23 | 44,100 | 42.00 | 42.60 | 41.51 | 41.60 | 00:00:00 | | 2000-06-26 | 49,700 | 41.60 | 42.30 | 41.45 | 41.80 | 00:00:00 | | 2000-06-27 | 33,100 | 42.50 | 42.50 | 41.25 | 41.60 | 00:00:00 | | 2000-06-28 | 34,800 | 42.00 | 42.25 | 41.40 | 42.15 | 00:00:00 | | 2000-06-29 | 27,100 | 42.70 | 42.85 | 41.40 | 42.00 | 00:00:00 | | 2000-06-30 | 37,100 | 42.15 | 42.50 | 41.05 | 41.70 | 00:00:00 | | 2000-07-03 | 32,600 | 42.20 | 43.45 | 41.80 | 43.30 | 00:00:00 | | 2000-07-04 | 69,000 | 43.50 | 45.80 | 43.05 | 44.90 | 00:00:00 | | 2000-07-05 | 46,900 | 44.95 | 45.40 | 43.40 | 44.00 | 00:00:00 | | 2000-07-06 | 40,300 | 43.80 | 43.90 | 42.80 | 43.65 | 00:00:00 | | 2000-07-07 | 0 | 43.65 | 43.65 | 43.65 | 43.65 | 00:00:00 | | 2000-07-10 | 39,400 | 44.10 | 44.75 | 43.70 | 44.45 | 00:00:00 | | 2000-07-11 | 43,600 | 44.00 | 45.30 | 44.00 | 45.00 | 00:00:00 | | 2000-07-12 | 64,800 | 45.30 | 46.49 | 45.20 | 45.95 | 00:00:00 | | 2000-07-13 | 54,500 | 46.20 | 47.00 | 45.60 | 46.85 | 00:00:00 | | 2000-07-14 | 54,600 | 47.00 | 47.75 | 46.00 | 47.40 | 00:00:00 | | 2000-07-17 | 56,200 | 47.50 | 47.75 | 46.70 | 47.20 | 00:00:00 | | 2000-07-18 | 66,900 | 46.80 | 47.46 | 46.55 | 47.05 | 00:00:00 | | 2000-07-19 | 64,300 | 46.70 | 48.20 | 46.55 | 47.60 | 00:00:00 | | 2000-07-20 | 69,300 | 47.50 | 49.30 | 47.40 | 48.50 | 00:00:00 | | 2000-07-21 | 33,300 | 48.70 | 49.25 | 48.30 | 48.60 | 00:00:00 | | 2000-07-24 | 0 | 48.60 | 48.60 | 48.60 | 48.60 | 00:00:00 | | 2000-07-25 | 44,400 | 48.20 | 49.15 | 47.60 | 48.80 | 00:00:00 | | 2000-07-26 | 36,600 | 49.00 | 49.65 | 48.50 | 48.80 | 00:00:00 | | 2000-07-27 | 0 | 48.80 | 48.80 | 48.80 | 48.80 | 00:00:00 | | 2000-07-28 | 28,800 | 46.50 | 47.00 | 46.05 | 46.12 | 00:00:00 | | 2000-07-31 | 24,500 | 46.96 | 47.80 | 46.20 | 47.00 | 00:00:00 | | 2000-08-01 | 18,000 | 47.50 | 47.55 | 46.20 | 46.40 | 00:00:00 | | 2000-08-02 | 23,000 | 46.10 | 46.80 | 46.05 | 46.05 | 00:00:00 | | 2000-08-03 | 41,900 | 46.35 | 46.60 | 44.55 | 46.00 | 00:00:00 | | 2000-08-04 | 21,500 | 46.00 | 47.20 | 45.70 | 46.40 | 00:00:00 | | 2000-08-07 | 26,800 | 46.20 | 48.00 | 45.90 | 46.70 | 00:00:00 | | 2000-08-08 | 32,900 | 46.60 | 47.15 | 45.80 | 46.10 | 00:00:00 | | 2000-08-09 | 0 | 46.10 | 46.10 | 46.10 | 46.10 | 00:00:00 | | 2000-08-10 | 39,500 | 46.50 | 46.90 | 46.05 | 46.10 | 00:00:00 | | 2000-08-11 | 23,200 | 46.50 | 46.90 | 45.70 | 46.06 | 00:00:00 | | 2000-08-14 | 18,000 | 46.50 | 46.65 | 46.05 | 46.05 | 00:00:00 | | 2000-08-15 | 14,100 | 46.00 | 46.45 | 45.30 | 45.65 | 00:00:00 | | 2000-08-16 | 19,300 | 45.80 | 45.80 | 45.15 | 45.70 | 00:00:00 | | 2000-08-17 | 37,900 | 45.70 | 45.90 | 44.20 | 44.60 | 00:00:00 | | 2000-08-18 | 31,400 | 44.83 | 44.95 | 44.20 | 44.20 | 00:00:00 | | 2000-08-21 | 35,600 | 44.90 | 44.90 | 44.10 | 44.40 | 00:00:00 | | 2000-08-22 | 78,400 | 44.90 | 45.90 | 44.05 | 44.70 | 00:00:00 | | 2000-08-23 | 69,000 | 45.00 | 45.30 | 43.75 | 44.45 | 00:00:00 | | 2000-08-24 | 77,500 | 45.50 | 46.99 | 45.50 | 46.23 | 00:00:00 | | 2000-08-25 | 62,600 | 46.90 | 47.40 | 45.90 | 46.05 | 00:00:00 | | 2000-08-28 | 29,300 | 47.00 | 47.40 | 46.20 | 47.40 | 00:00:00 | | 2000-08-29 | 61,300 | 47.45 | 48.90 | 46.75 | 48.50 | 00:00:00 | | 2000-08-30 | 76,700 | 48.80 | 48.95 | 47.25 | 47.85 | 00:00:00 | | 2000-08-31 | 59,700 | 47.95 | 48.10 | 47.30 | 47.60 | 00:00:00 | | 2000-09-01 | 50,700 | 48.30 | 48.45 | 47.70 | 47.95 | 00:00:00 | | 2000-09-04 | 45,900 | 48.30 | 48.45 | 47.95 | 48.45 | 00:00:00 | | 2000-09-05 | 46,600 | 48.50 | 48.60 | 47.80 | 47.80 | 00:00:00 | | 2000-09-06 | 63,300 | 48.35 | 48.35 | 47.60 | 48.10 | 00:00:00 | | 2000-09-07 | 37,000 | 47.94 | 48.30 | 47.60 | 48.00 | 00:00:00 | | 2000-09-08 | 40,100 | 48.30 | 48.40 | 47.40 | 48.00 | 00:00:00 | | 2000-09-11 | 28,000 | 48.40 | 48.40 | 47.70 | 47.95 | 00:00:00 | | 2000-09-12 | 40,000 | 48.00 | 48.00 | 47.01 | 47.20 | 00:00:00 | | 2000-09-13 | 43,200 | 47.05 | 47.50 | 46.20 | 46.30 | 00:00:00 | | 2000-09-14 | 43,200 | 46.40 | 47.20 | 46.20 | 46.90 | 00:00:00 | | 2000-09-15 | 47,900 | 46.70 | 47.00 | 46.25 | 46.80 | 00:00:00 | | 2000-09-18 | 75,900 | 47.00 | 47.10 | 45.90 | 46.35 | 00:00:00 | | 2000-09-19 | 31,200 | 47.00 | 47.40 | 46.10 | 46.45 | 00:00:00 | | 2000-09-20 | 41,000 | 46.70 | 46.90 | 45.54 | 45.80 | 00:00:00 | | 2000-09-21 | 60,500 | 45.85 | 46.40 | 44.90 | 45.50 | 00:00:00 | | 2000-09-22 | 46,600 | 45.50 | 45.80 | 44.50 | 45.80 | 00:00:00 | | 2000-09-25 | 43,500 | 46.50 | 46.80 | 45.80 | 46.20 | 00:00:00 | | 2000-09-26 | 29,100 | 46.50 | 46.50 | 45.51 | 46.00 | 00:00:00 | | 2000-09-27 | 42,000 | 45.70 | 46.80 | 45.40 | 46.00 | 00:00:00 | | 2000-09-28 | 35,400 | 46.30 | 46.30 | 44.90 | 45.20 | 00:00:00 | | 2000-09-29 | 34,800 | 45.90 | 46.00 | 45.45 | 45.85 | 00:00:00 | | 2000-10-02 | 39,700 | 45.80 | 46.10 | 45.15 | 45.40 | 00:00:00 | | 2000-10-03 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2000-10-04 | 29,100 | 46.00 | 47.40 | 46.00 | 46.90 | 00:00:00 | | 2000-10-05 | 30,600 | 46.80 | 48.45 | 46.60 | 48.00 | 00:00:00 | | 2000-10-06 | 38,900 | 48.30 | 48.85 | 48.00 | 48.35 | 00:00:00 | | 2000-10-09 | 28,000 | 48.60 | 48.60 | 47.55 | 48.00 | 00:00:00 | | 2000-10-10 | 33,900 | 48.05 | 48.70 | 46.12 | 46.50 | 00:00:00 | | 2000-10-11 | 26,400 | 46.45 | 47.10 | 46.10 | 46.48 | 00:00:00 | | 2000-10-12 | 51,500 | 47.00 | 47.50 | 45.20 | 45.20 | 00:00:00 | | 2000-10-13 | 33,200 | 45.10 | 46.30 | 45.01 | 46.00 | 00:00:00 | | 2000-10-16 | 30,500 | 46.50 | 47.10 | 45.90 | 46.60 | 00:00:00 | | 2000-10-17 | 26,200 | 46.50 | 46.95 | 45.90 | 46.85 | 00:00:00 | | 2000-10-18 | 27,700 | 46.00 | 46.80 | 45.30 | 46.00 | 00:00:00 | | 2000-10-19 | 22,800 | 46.10 | 46.99 | 45.70 | 46.80 | 00:00:00 | | 2000-10-20 | 26,900 | 46.90 | 47.35 | 46.40 | 46.50 | 00:00:00 | | 2000-10-23 | 28,900 | 47.00 | 47.35 | 46.05 | 47.00 | 00:00:00 | | 2000-10-24 | 31,400 | 46.70 | 47.65 | 46.50 | 47.40 | 00:00:00 | | 2000-10-25 | 38,500 | 47.50 | 48.15 | 46.70 | 46.95 | 00:00:00 | | 2000-10-26 | 26,700 | 47.00 | 47.80 | 46.30 | 46.60 | 00:00:00 | | 2000-10-27 | 28,400 | 46.95 | 47.05 | 46.30 | 47.00 | 00:00:00 | | 2000-10-30 | 46,200 | 47.50 | 48.60 | 47.05 | 48.30 | 00:00:00 | | 2000-10-31 | 0 | 48.30 | 48.30 | 48.30 | 48.30 | 00:00:00 | | 2000-11-01 | 47,900 | 51.95 | 51.95 | 50.20 | 51.20 | 00:00:00 | | 2000-11-02 | 52,000 | 51.50 | 51.60 | 50.80 | 51.00 | 00:00:00 | | 2000-11-03 | 75,800 | 51.00 | 51.65 | 50.75 | 51.60 | 00:00:00 | | 2000-11-06 | 103,400 | 51.70 | 52.25 | 51.30 | 52.00 | 00:00:00 | | 2000-11-07 | 65,300 | 52.20 | 52.30 | 51.55 | 52.25 | 00:00:00 | | 2000-11-08 | 101,400 | 52.35 | 53.20 | 51.10 | 51.10 | 00:00:00 | | 2000-11-09 | 52,000 | 51.80 | 52.15 | 51.10 | 51.80 | 00:00:00 | | 2000-11-10 | 40,400 | 51.20 | 51.95 | 51.20 | 51.40 | 00:00:00 | | 2000-11-13 | 87,300 | 51.10 | 51.20 | 48.60 | 49.70 | 00:00:00 | | 2000-11-14 | 0 | 49.70 | 49.70 | 49.70 | 49.70 | 00:00:00 | | 2000-11-15 | 32,300 | 50.50 | 51.20 | 49.90 | 50.50 | 00:00:00 | | 2000-11-16 | 29,600 | 50.30 | 51.70 | 50.20 | 51.50 | 00:00:00 | | 2000-11-17 | 52,500 | 51.35 | 52.05 | 50.70 | 51.80 | 00:00:00 | | 2000-11-20 | 46,600 | 52.00 | 52.40 | 51.10 | 51.30 | 00:00:00 | | 2000-11-21 | 60,700 | 51.80 | 52.99 | 50.60 | 52.30 | 00:00:00 | | 2000-11-22 | 60,900 | 52.80 | 52.80 | 51.50 | 51.90 | 00:00:00 | | 2000-11-23 | 37,900 | 52.10 | 52.35 | 51.70 | 52.15 | 00:00:00 | | 2000-11-24 | 27,300 | 52.00 | 52.45 | 51.80 | 52.10 | 00:00:00 | | 2000-11-27 | 60,000 | 52.20 | 53.00 | 52.00 | 52.40 | 00:00:00 | | 2000-11-28 | 69,000 | 52.75 | 54.10 | 52.60 | 53.35 | 00:00:00 | | 2000-11-29 | 35,100 | 52.99 | 53.60 | 52.10 | 53.49 | 00:00:00 | | 2000-11-30 | 25,200 | 53.40 | 53.45 | 52.40 | 52.50 | 00:00:00 | | 2000-12-01 | 25,100 | 52.15 | 53.49 | 52.05 | 52.70 | 00:00:00 | | 2000-12-04 | 32,000 | 52.50 | 53.00 | 51.20 | 52.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
