|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-06 | 8,300 | 56.00 | 57.20 | 55.26 | 55.26 | 00:00:00 | | 2009-04-07 | 1,400 | 55.26 | 55.26 | 54.40 | 55.13 | 00:00:00 | | 2009-04-08 | 2,100 | 54.80 | 55.36 | 53.64 | 55.36 | 00:00:00 | | 2009-04-09 | 5,900 | 55.58 | 58.38 | 55.08 | 58.36 | 00:00:00 | | 2009-04-14 | 4,800 | 58.29 | 58.63 | 57.19 | 57.96 | 00:00:00 | | 2009-04-15 | 2,800 | 58.23 | 58.75 | 58.09 | 58.57 | 00:00:00 | | 2009-04-16 | 5,600 | 58.50 | 58.50 | 57.55 | 58.00 | 00:00:00 | | 2009-04-17 | 6,900 | 56.80 | 58.09 | 56.31 | 56.80 | 00:00:00 | | 2009-04-20 | 4,700 | 57.00 | 57.20 | 55.09 | 55.60 | 00:00:00 | | 2009-04-21 | 2,800 | 55.52 | 56.60 | 54.91 | 56.60 | 00:00:00 | | 2009-04-22 | 3,600 | 56.80 | 57.17 | 55.97 | 56.80 | 00:00:00 | | 2009-04-23 | 2,700 | 56.50 | 57.20 | 55.88 | 56.69 | 00:00:00 | | 2009-04-24 | 3,800 | 57.13 | 58.70 | 57.13 | 58.70 | 00:00:00 | | 2009-04-27 | 3,800 | 58.61 | 58.79 | 57.14 | 58.49 | 00:00:00 | | 2009-04-28 | 4,800 | 57.60 | 57.60 | 55.59 | 57.30 | 00:00:00 | | 2009-04-29 | 2,000 | 57.00 | 57.74 | 57.00 | 57.73 | 00:00:00 | | 2009-04-30 | 13,000 | 58.25 | 61.06 | 58.25 | 60.32 | 00:00:00 | | 2009-05-04 | 4,600 | 61.50 | 63.31 | 60.92 | 61.94 | 00:00:00 | | 2009-05-05 | 5,800 | 63.65 | 63.65 | 61.05 | 61.05 | 00:00:00 | | 2009-05-06 | 11,000 | 60.10 | 60.10 | 58.67 | 59.23 | 00:00:00 | | 2009-05-07 | 12,600 | 59.09 | 59.09 | 56.29 | 57.11 | 00:00:00 | | 2009-05-08 | 7,800 | 57.00 | 59.21 | 57.00 | 58.30 | 00:00:00 | | 2009-05-11 | 5,300 | 59.00 | 59.00 | 57.29 | 58.44 | 00:00:00 | | 2009-05-12 | 2,900 | 58.00 | 58.72 | 57.44 | 58.47 | 00:00:00 | | 2009-05-13 | 4,400 | 58.75 | 59.43 | 58.59 | 58.84 | 00:00:00 | | 2009-05-14 | 3,300 | 58.55 | 59.52 | 58.55 | 59.52 | 00:00:00 | | 2009-05-15 | 5,700 | 59.95 | 59.95 | 57.70 | 57.70 | 00:00:00 | | 2009-05-18 | 4,400 | 56.55 | 57.97 | 55.93 | 57.92 | 00:00:00 | | 2009-05-19 | 6,500 | 58.19 | 58.22 | 57.37 | 58.00 | 00:00:00 | | 2009-05-20 | 6,500 | 57.90 | 60.22 | 57.90 | 59.68 | 00:00:00 | | 2009-05-21 | 600 | 58.32 | 59.20 | 58.32 | 58.32 | 00:00:00 | | 2009-05-22 | 2,500 | 58.78 | 58.95 | 57.95 | 57.95 | 00:00:00 | | 2009-05-25 | 2,600 | 58.00 | 58.29 | 57.09 | 57.83 | 00:00:00 | | 2009-05-26 | 2,300 | 57.84 | 58.82 | 57.31 | 58.81 | 00:00:00 | | 2009-05-27 | 2,200 | 58.90 | 59.01 | 57.71 | 58.08 | 00:00:00 | | 2009-05-28 | 1,800 | 57.98 | 59.03 | 57.98 | 58.54 | 00:00:00 | | 2009-05-29 | 3,800 | 59.10 | 59.56 | 58.64 | 58.64 | 00:00:00 | | 2009-06-01 | 1,600 | 59.05 | 60.96 | 59.05 | 60.30 | 00:00:00 | | 2009-06-02 | 3,700 | 60.82 | 61.15 | 60.20 | 60.82 | 00:00:00 | | 2009-06-03 | 4,000 | 61.05 | 62.11 | 60.75 | 61.20 | 00:00:00 | | 2009-06-04 | 3,000 | 61.71 | 61.71 | 60.20 | 60.55 | 00:00:00 | | 2009-06-05 | 1,600 | 60.67 | 61.01 | 59.97 | 60.01 | 00:00:00 | | 2009-06-08 | 2,900 | 60.50 | 60.50 | 58.47 | 60.23 | 00:00:00 | | 2009-06-09 | 2,700 | 59.94 | 60.84 | 59.92 | 60.09 | 00:00:00 | | 2009-06-10 | 6,200 | 60.09 | 63.00 | 60.09 | 61.50 | 00:00:00 | | 2009-06-11 | 4,500 | 62.00 | 62.50 | 61.89 | 62.41 | 00:00:00 | | 2009-06-12 | 3,900 | 63.00 | 63.00 | 61.60 | 62.22 | 00:00:00 | | 2009-06-15 | 5,200 | 62.13 | 62.13 | 60.60 | 61.29 | 00:00:00 | | 2009-06-16 | 2,000 | 61.20 | 61.49 | 60.94 | 61.36 | 00:00:00 | | 2009-06-17 | 2,200 | 60.81 | 60.90 | 59.50 | 59.81 | 00:00:00 | | 2009-06-18 | 3,300 | 59.23 | 60.10 | 58.95 | 59.64 | 00:00:00 | | 2009-06-19 | 1,200 | 59.10 | 60.11 | 58.84 | 59.01 | 00:00:00 | | 2009-06-22 | 6,200 | 60.00 | 60.00 | 57.15 | 57.15 | 00:00:00 | | 2009-06-23 | 5,700 | 57.26 | 58.06 | 57.20 | 57.42 | 00:00:00 | | 2009-06-24 | 2,800 | 57.77 | 57.88 | 56.03 | 57.77 | 00:00:00 | | 2009-06-25 | 5,700 | 58.20 | 58.20 | 56.34 | 57.67 | 00:00:00 | | 2009-06-26 | 2,700 | 58.05 | 59.32 | 57.78 | 58.13 | 00:00:00 | | 2009-06-29 | 3,600 | 58.04 | 59.61 | 57.94 | 59.59 | 00:00:00 | | 2009-06-30 | 3,200 | 59.58 | 59.58 | 57.88 | 58.27 | 00:00:00 | | 2009-07-01 | 5,000 | 59.80 | 60.03 | 58.80 | 59.80 | 00:00:00 | | 2009-07-02 | 2,800 | 59.55 | 59.55 | 57.95 | 58.00 | 00:00:00 | | 2009-07-03 | 3,000 | 57.60 | 58.17 | 57.26 | 57.60 | 00:00:00 | | 2009-07-06 | 3,500 | 57.30 | 57.30 | 56.14 | 56.79 | 00:00:00 | | 2009-07-07 | 2,800 | 57.00 | 57.43 | 56.80 | 57.00 | 00:00:00 | | 2009-07-08 | 1,400 | 56.89 | 57.09 | 56.49 | 56.85 | 00:00:00 | | 2009-07-09 | 3,400 | 57.14 | 57.25 | 56.84 | 57.14 | 00:00:00 | | 2009-07-10 | 2,700 | 56.97 | 56.97 | 56.37 | 56.84 | 00:00:00 | | 2009-07-13 | 2,500 | 56.46 | 58.82 | 55.86 | 58.46 | 00:00:00 | | 2009-07-14 | 1,100 | 58.62 | 58.62 | 57.78 | 58.45 | 00:00:00 | | 2009-07-15 | 3,100 | 58.61 | 59.88 | 58.61 | 59.88 | 00:00:00 | | 2009-07-16 | 2,800 | 59.80 | 60.01 | 58.97 | 59.67 | 00:00:00 | | 2009-07-17 | 1,200 | 59.83 | 60.10 | 59.46 | 59.70 | 00:00:00 | | 2009-07-20 | 2,600 | 60.30 | 61.18 | 60.11 | 60.50 | 00:00:00 | | 2009-07-21 | 1,800 | 60.50 | 61.14 | 60.38 | 60.73 | 00:00:00 | | 2009-07-22 | 6,800 | 60.91 | 62.21 | 59.89 | 61.93 | 00:00:00 | | 2009-07-23 | 3,500 | 62.28 | 62.72 | 61.36 | 62.56 | 00:00:00 | | 2009-07-24 | 4,500 | 62.63 | 63.42 | 62.20 | 62.44 | 00:00:00 | | 2009-07-27 | 3,800 | 62.60 | 63.58 | 62.60 | 63.33 | 00:00:00 | | 2009-07-28 | 7,500 | 63.71 | 64.94 | 63.45 | 63.54 | 00:00:00 | | 2009-07-29 | 6,500 | 63.40 | 65.43 | 63.34 | 65.13 | 00:00:00 | | 2009-07-30 | 8,800 | 65.13 | 66.18 | 64.26 | 65.36 | 00:00:00 | | 2009-07-31 | 6,400 | 66.00 | 66.64 | 65.47 | 66.32 | 00:00:00 | | 2009-08-03 | 13,000 | 66.55 | 69.45 | 66.27 | 68.30 | 00:00:00 | | 2009-08-04 | 8,600 | 68.22 | 68.70 | 67.55 | 68.37 | 00:00:00 | | 2009-08-05 | 7,000 | 68.39 | 69.23 | 68.39 | 68.94 | 00:00:00 | | 2009-08-06 | 4,800 | 69.60 | 70.00 | 69.10 | 69.73 | 00:00:00 | | 2009-08-07 | 3,600 | 69.81 | 71.16 | 68.85 | 70.75 | 00:00:00 | | 2009-08-10 | 9,000 | 70.71 | 70.94 | 69.38 | 69.63 | 00:00:00 | | 2009-08-11 | 7,500 | 69.49 | 70.20 | 69.00 | 69.54 | 00:00:00 | | 2009-08-12 | 4,900 | 69.59 | 70.08 | 68.48 | 69.59 | 00:00:00 | | 2009-08-13 | 7,300 | 69.59 | 71.46 | 69.59 | 70.82 | 00:00:00 | | 2009-08-14 | 9,200 | 71.47 | 71.84 | 69.28 | 69.56 | 00:00:00 | | 2009-08-17 | 10,700 | 69.48 | 69.85 | 68.30 | 68.72 | 00:00:00 | | 2009-08-18 | 4,600 | 68.88 | 69.10 | 68.22 | 68.85 | 00:00:00 | | 2009-08-19 | 5,900 | 68.50 | 69.10 | 67.72 | 69.02 | 00:00:00 | | 2009-08-20 | 3,700 | 69.30 | 69.93 | 68.44 | 69.13 | 00:00:00 | | 2009-08-21 | 2,700 | 70.41 | 70.55 | 68.60 | 70.41 | 00:00:00 | | 2009-08-24 | 4,300 | 70.44 | 70.97 | 70.28 | 70.70 | 00:00:00 | | 2009-08-25 | 4,800 | 70.22 | 70.66 | 69.82 | 70.17 | 00:00:00 | | 2009-08-26 | 5,000 | 70.12 | 70.12 | 68.12 | 68.84 | 00:00:00 | | 2009-08-27 | 2,900 | 68.85 | 70.01 | 68.85 | 69.12 | 00:00:00 | | 2009-08-28 | 2,200 | 70.18 | 70.55 | 69.69 | 70.18 | 00:00:00 | | 2009-08-31 | 7,100 | 69.85 | 70.64 | 69.65 | 70.25 | 00:00:00 | | 2009-09-01 | 6,300 | 70.35 | 70.93 | 69.00 | 69.00 | 00:00:00 | | 2009-09-02 | 5,600 | 68.91 | 69.08 | 66.85 | 67.95 | 00:00:00 | | 2009-09-03 | 3,400 | 68.13 | 68.20 | 67.42 | 67.85 | 00:00:00 | | 2009-09-04 | 2,200 | 68.20 | 68.66 | 67.69 | 68.20 | 00:00:00 | | 2009-09-07 | 1,700 | 68.59 | 70.23 | 68.59 | 70.23 | 00:00:00 | | 2009-09-08 | 4,900 | 70.00 | 70.83 | 70.00 | 70.69 | 00:00:00 | | 2009-09-09 | 10,500 | 70.45 | 71.77 | 70.41 | 71.77 | 00:00:00 | | 2009-09-10 | 5,200 | 71.69 | 72.11 | 71.03 | 71.69 | 00:00:00 | | 2009-09-11 | 5,200 | 71.80 | 73.45 | 71.73 | 73.17 | 00:00:00 | | 2009-09-14 | 5,100 | 72.40 | 73.90 | 72.38 | 73.76 | 00:00:00 | | 2009-09-15 | 3,300 | 73.76 | 74.55 | 73.49 | 74.16 | 00:00:00 | | 2009-09-16 | 4,800 | 74.24 | 75.81 | 74.07 | 75.75 | 00:00:00 | | 2009-09-17 | 4,700 | 75.75 | 76.31 | 75.02 | 75.98 | 00:00:00 | | 2009-09-18 | 3,700 | 75.81 | 76.12 | 75.12 | 75.61 | 00:00:00 | | 2009-09-21 | 5,300 | 75.61 | 75.61 | 74.52 | 75.34 | 00:00:00 | | 2009-09-22 | 5,200 | 75.35 | 75.83 | 74.00 | 74.28 | 00:00:00 | | 2009-09-23 | 6,500 | 74.28 | 75.08 | 73.47 | 73.77 | 00:00:00 | | 2009-09-24 | 5,000 | 73.00 | 75.01 | 72.78 | 73.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
