|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-13 | 21,900 | 67.50 | 67.50 | 62.56 | 66.86 | 00:00:00 | | 2008-10-14 | 32,400 | 67.65 | 69.39 | 66.50 | 68.36 | 00:00:00 | | 2008-10-15 | 16,000 | 68.67 | 68.67 | 62.84 | 63.20 | 00:00:00 | | 2008-10-16 | 21,600 | 60.70 | 62.28 | 59.73 | 61.24 | 00:00:00 | | 2008-10-17 | 13,900 | 62.10 | 64.10 | 60.55 | 63.91 | 00:00:00 | | 2008-10-20 | 7,300 | 65.60 | 65.81 | 64.03 | 65.00 | 00:00:00 | | 2008-10-21 | 5,500 | 65.50 | 67.11 | 64.34 | 64.34 | 00:00:00 | | 2008-10-22 | 8,300 | 64.56 | 64.56 | 60.33 | 60.36 | 00:00:00 | | 2008-10-23 | 12,700 | 62.00 | 62.05 | 60.58 | 60.75 | 00:00:00 | | 2008-10-24 | 19,200 | 60.00 | 60.00 | 53.79 | 57.81 | 00:00:00 | | 2008-10-27 | 6,400 | 54.00 | 54.43 | 52.50 | 53.06 | 00:00:00 | | 2008-10-28 | 18,600 | 53.55 | 54.94 | 47.73 | 53.43 | 00:00:00 | | 2008-10-29 | 10,700 | 55.10 | 60.82 | 55.10 | 60.46 | 00:00:00 | | 2008-10-30 | 11,100 | 62.95 | 62.95 | 59.40 | 60.89 | 00:00:00 | | 2008-10-31 | 6,800 | 60.78 | 65.76 | 60.78 | 64.82 | 00:00:00 | | 2008-11-03 | 11,700 | 66.80 | 69.48 | 65.11 | 69.48 | 00:00:00 | | 2008-11-04 | 12,800 | 71.10 | 74.60 | 70.20 | 74.39 | 00:00:00 | | 2008-11-05 | 13,400 | 74.62 | 74.62 | 69.11 | 69.11 | 00:00:00 | | 2008-11-06 | 9,300 | 66.55 | 68.00 | 64.00 | 64.00 | 00:00:00 | | 2008-11-07 | 4,000 | 65.29 | 67.88 | 64.92 | 67.10 | 00:00:00 | | 2008-11-10 | 5,700 | 70.00 | 70.11 | 67.00 | 67.00 | 00:00:00 | | 2008-11-11 | 6,900 | 68.00 | 68.00 | 63.60 | 63.79 | 00:00:00 | | 2008-11-12 | 6,700 | 64.00 | 65.04 | 62.96 | 63.64 | 00:00:00 | | 2008-11-13 | 7,900 | 62.65 | 63.55 | 61.08 | 61.64 | 00:00:00 | | 2008-11-14 | 3,100 | 63.00 | 63.96 | 61.96 | 62.05 | 00:00:00 | | 2008-11-17 | 8,000 | 62.55 | 63.00 | 60.54 | 61.47 | 00:00:00 | | 2008-11-18 | 5,200 | 60.75 | 62.10 | 60.59 | 62.01 | 00:00:00 | | 2008-11-19 | 6,200 | 62.03 | 62.89 | 57.50 | 57.79 | 00:00:00 | | 2008-11-20 | 12,000 | 56.80 | 56.80 | 53.51 | 55.03 | 00:00:00 | | 2008-11-21 | 13,200 | 54.10 | 56.22 | 52.85 | 53.83 | 00:00:00 | | 2008-11-24 | 12,300 | 54.00 | 55.00 | 53.29 | 54.50 | 00:00:00 | | 2008-11-25 | 11,700 | 55.00 | 57.45 | 54.93 | 55.70 | 00:00:00 | | 2008-11-26 | 7,000 | 55.98 | 56.55 | 54.41 | 56.13 | 00:00:00 | | 2008-11-27 | 5,800 | 56.28 | 57.80 | 56.28 | 57.00 | 00:00:00 | | 2008-11-28 | 6,600 | 56.85 | 57.17 | 56.25 | 57.05 | 00:00:00 | | 2008-12-01 | 10,000 | 57.04 | 57.04 | 52.95 | 53.39 | 00:00:00 | | 2008-12-02 | 6,000 | 54.70 | 54.70 | 53.34 | 54.70 | 00:00:00 | | 2008-12-03 | 10,800 | 56.00 | 56.00 | 51.70 | 53.71 | 00:00:00 | | 2008-12-04 | 10,800 | 53.40 | 55.05 | 52.37 | 53.02 | 00:00:00 | | 2008-12-05 | 32,700 | 51.70 | 51.70 | 48.21 | 48.85 | 00:00:00 | | 2008-12-08 | 21,700 | 51.35 | 57.18 | 51.22 | 56.00 | 00:00:00 | | 2008-12-09 | 18,400 | 55.80 | 58.58 | 55.60 | 58.50 | 00:00:00 | | 2008-12-10 | 13,900 | 58.21 | 58.21 | 55.30 | 57.34 | 00:00:00 | | 2008-12-11 | 18,900 | 58.00 | 59.05 | 56.27 | 58.66 | 00:00:00 | | 2008-12-12 | 31,000 | 56.55 | 56.55 | 54.47 | 55.10 | 00:00:00 | | 2008-12-15 | 15,000 | 54.98 | 56.23 | 54.60 | 55.43 | 00:00:00 | | 2008-12-16 | 14,800 | 55.38 | 57.10 | 55.20 | 56.46 | 00:00:00 | | 2008-12-17 | 13,300 | 57.20 | 57.33 | 55.71 | 57.30 | 00:00:00 | | 2008-12-18 | 27,100 | 57.53 | 60.55 | 56.90 | 60.32 | 00:00:00 | | 2008-12-19 | 28,600 | 59.35 | 60.61 | 57.87 | 57.87 | 00:00:00 | | 2008-12-22 | 38,600 | 59.60 | 59.99 | 56.59 | 59.06 | 00:00:00 | | 2008-12-23 | 25,600 | 59.37 | 60.76 | 58.16 | 60.29 | 00:00:00 | | 2008-12-29 | 43,200 | 60.74 | 61.12 | 59.85 | 60.82 | 00:00:00 | | 2008-12-30 | 25,300 | 61.50 | 61.50 | 60.07 | 60.65 | 00:00:00 | | 2009-01-02 | 1,500 | 62.05 | 62.95 | 60.89 | 62.95 | 00:00:00 | | 2009-01-05 | 4,200 | 63.60 | 64.67 | 63.25 | 63.84 | 00:00:00 | | 2009-01-06 | 9,400 | 64.08 | 65.61 | 64.08 | 64.65 | 00:00:00 | | 2009-01-07 | 3,200 | 64.55 | 64.55 | 61.80 | 61.90 | 00:00:00 | | 2009-01-08 | 7,600 | 60.50 | 63.82 | 60.50 | 63.79 | 00:00:00 | | 2009-01-09 | 7,000 | 63.60 | 63.60 | 59.25 | 59.39 | 00:00:00 | | 2009-01-12 | 1,400 | 59.55 | 61.11 | 59.38 | 60.38 | 00:00:00 | | 2009-01-13 | 5,500 | 59.98 | 59.98 | 57.92 | 59.46 | 00:00:00 | | 2009-01-14 | 5,500 | 60.10 | 60.10 | 55.44 | 56.06 | 00:00:00 | | 2009-01-15 | 3,500 | 55.98 | 56.55 | 54.37 | 54.92 | 00:00:00 | | 2009-01-16 | 3,300 | 57.20 | 57.20 | 54.40 | 54.50 | 00:00:00 | | 2009-01-19 | 8,700 | 54.85 | 55.35 | 52.96 | 53.12 | 00:00:00 | | 2009-01-20 | 5,700 | 51.70 | 53.20 | 51.00 | 51.70 | 00:00:00 | | 2009-01-21 | 2,800 | 51.00 | 53.48 | 50.68 | 53.48 | 00:00:00 | | 2009-01-22 | 2,600 | 53.89 | 54.34 | 51.15 | 51.50 | 00:00:00 | | 2009-01-23 | 5,000 | 51.17 | 51.45 | 49.90 | 51.44 | 00:00:00 | | 2009-01-26 | 6,200 | 51.00 | 54.30 | 51.00 | 54.30 | 00:00:00 | | 2009-01-27 | 2,600 | 53.99 | 53.99 | 51.65 | 52.43 | 00:00:00 | | 2009-01-28 | 2,300 | 53.00 | 54.72 | 52.88 | 54.60 | 00:00:00 | | 2009-01-29 | 1,500 | 54.10 | 54.59 | 53.85 | 53.85 | 00:00:00 | | 2009-01-30 | 3,200 | 53.93 | 54.09 | 51.95 | 52.49 | 00:00:00 | | 2009-02-02 | 6,200 | 51.60 | 51.60 | 50.74 | 50.95 | 00:00:00 | | 2009-02-03 | 1,400 | 51.15 | 52.18 | 50.30 | 51.74 | 00:00:00 | | 2009-02-04 | 3,300 | 52.00 | 53.40 | 51.82 | 53.12 | 00:00:00 | | 2009-02-05 | 2,700 | 52.00 | 52.93 | 51.80 | 52.60 | 00:00:00 | | 2009-02-06 | 3,400 | 52.74 | 53.20 | 52.25 | 53.18 | 00:00:00 | | 2009-02-09 | 6,300 | 53.50 | 57.12 | 53.42 | 56.94 | 00:00:00 | | 2009-02-10 | 5,500 | 57.00 | 57.00 | 54.92 | 54.98 | 00:00:00 | | 2009-02-11 | 3,300 | 54.98 | 55.10 | 54.64 | 55.10 | 00:00:00 | | 2009-02-12 | 1,600 | 55.02 | 55.02 | 53.20 | 53.90 | 00:00:00 | | 2009-02-13 | 800 | 55.31 | 55.41 | 54.60 | 55.31 | 00:00:00 | | 2009-02-16 | 2,400 | 55.15 | 57.08 | 55.15 | 56.60 | 00:00:00 | | 2009-02-17 | 3,500 | 56.10 | 56.10 | 53.57 | 53.87 | 00:00:00 | | 2009-02-18 | 1,800 | 53.95 | 54.29 | 53.27 | 53.27 | 00:00:00 | | 2009-02-19 | 4,300 | 54.55 | 54.55 | 53.14 | 53.28 | 00:00:00 | | 2009-02-20 | 3,200 | 52.65 | 53.22 | 51.90 | 52.85 | 00:00:00 | | 2009-02-23 | 4,000 | 53.00 | 53.83 | 51.70 | 51.70 | 00:00:00 | | 2009-02-24 | 8,700 | 51.51 | 52.16 | 50.75 | 51.68 | 00:00:00 | | 2009-02-25 | 2,400 | 51.89 | 52.62 | 51.00 | 51.22 | 00:00:00 | | 2009-02-26 | 1,400 | 52.43 | 53.07 | 51.53 | 52.43 | 00:00:00 | | 2009-02-27 | 9,600 | 51.90 | 51.90 | 49.49 | 51.04 | 00:00:00 | | 2009-03-02 | 4,300 | 50.96 | 50.96 | 49.50 | 49.93 | 00:00:00 | | 2009-03-03 | 4,200 | 50.00 | 51.63 | 48.95 | 50.66 | 00:00:00 | | 2009-03-04 | 2,300 | 51.75 | 54.03 | 51.49 | 53.73 | 00:00:00 | | 2009-03-05 | 1,600 | 53.89 | 53.89 | 51.06 | 51.06 | 00:00:00 | | 2009-03-06 | 1,600 | 51.24 | 52.37 | 50.96 | 51.24 | 00:00:00 | | 2009-03-09 | 4,600 | 51.30 | 51.64 | 50.37 | 51.58 | 00:00:00 | | 2009-03-10 | 1,900 | 54.50 | 54.50 | 52.05 | 54.50 | 00:00:00 | | 2009-03-11 | 2,700 | 54.75 | 54.85 | 53.30 | 53.30 | 00:00:00 | | 2009-03-12 | 1,700 | 53.37 | 53.37 | 51.97 | 53.37 | 00:00:00 | | 2009-03-13 | 3,000 | 53.45 | 54.95 | 52.95 | 53.02 | 00:00:00 | | 2009-03-16 | 5,500 | 53.21 | 53.65 | 52.00 | 52.87 | 00:00:00 | | 2009-03-17 | 2,400 | 52.82 | 52.82 | 51.50 | 52.29 | 00:00:00 | | 2009-03-18 | 2,800 | 53.30 | 53.42 | 52.44 | 52.66 | 00:00:00 | | 2009-03-19 | 700 | 52.83 | 53.74 | 52.45 | 52.45 | 00:00:00 | | 2009-03-20 | 3,100 | 52.43 | 52.68 | 51.46 | 52.67 | 00:00:00 | | 2009-03-23 | 2,500 | 54.22 | 54.22 | 52.68 | 53.67 | 00:00:00 | | 2009-03-24 | 5,000 | 53.75 | 53.75 | 52.44 | 53.60 | 00:00:00 | | 2009-03-25 | 1,000 | 53.25 | 53.25 | 51.84 | 52.03 | 00:00:00 | | 2009-03-26 | 2,500 | 51.84 | 52.06 | 51.19 | 51.47 | 00:00:00 | | 2009-03-27 | 11,600 | 51.78 | 51.78 | 49.50 | 50.00 | 00:00:00 | | 2009-03-30 | 5,800 | 50.00 | 50.66 | 48.90 | 50.02 | 00:00:00 | | 2009-03-31 | 2,000 | 50.15 | 51.20 | 50.08 | 51.20 | 00:00:00 | | 2009-04-01 | 2,100 | 50.94 | 51.78 | 50.04 | 51.69 | 00:00:00 | | 2009-04-02 | 6,700 | 52.90 | 54.49 | 52.71 | 54.13 | 00:00:00 | | 2009-04-03 | 7,400 | 53.80 | 56.03 | 53.50 | 54.57 | 00:00:00 | | 2009-04-06 | 8,300 | 56.00 | 57.20 | 55.26 | 55.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
