|
 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 | | 2009-09-24 | 5,000 | 73.00 | 75.01 | 72.78 | 73.83 | 00:00:00 | | 2009-09-25 | 8,400 | 73.74 | 73.74 | 72.37 | 72.67 | 00:00:00 | | 2009-09-28 | 3,900 | 72.40 | 75.00 | 71.98 | 74.76 | 00:00:00 | | 2009-09-29 | 4,000 | 75.15 | 75.28 | 74.50 | 74.50 | 00:00:00 | | 2009-09-30 | 1,500 | 74.75 | 74.75 | 73.26 | 74.23 | 00:00:00 | | 2009-10-01 | 1,800 | 72.30 | 74.74 | 72.30 | 72.30 | 00:00:00 | | 2009-10-02 | 6,300 | 72.00 | 72.40 | 70.71 | 72.00 | 00:00:00 | | 2009-10-05 | 2,100 | 71.40 | 72.20 | 71.40 | 72.09 | 00:00:00 | | 2009-10-06 | 2,300 | 74.61 | 74.72 | 72.18 | 74.61 | 00:00:00 | | 2009-10-07 | 1,600 | 74.50 | 74.90 | 74.38 | 74.42 | 00:00:00 | | 2009-10-08 | 2,500 | 74.90 | 74.90 | 74.00 | 74.09 | 00:00:00 | | 2009-10-09 | 1,200 | 73.95 | 74.28 | 73.45 | 73.90 | 00:00:00 | | 2009-10-12 | 3,600 | 74.30 | 75.68 | 74.27 | 75.15 | 00:00:00 | | 2009-10-13 | 4,600 | 75.25 | 75.25 | 74.10 | 74.38 | 00:00:00 | | 2009-10-14 | 3,200 | 75.77 | 76.17 | 75.40 | 75.77 | 00:00:00 | | 2009-10-15 | 4,400 | 75.65 | 76.35 | 75.52 | 75.65 | 00:00:00 | | 2009-10-16 | 3,000 | 76.10 | 77.00 | 74.90 | 75.05 | 00:00:00 | | 2009-10-19 | 3,800 | 74.90 | 76.48 | 74.90 | 76.40 | 00:00:00 | | 2009-10-20 | 2,500 | 76.40 | 76.45 | 75.45 | 75.45 | 00:00:00 | | 2009-10-21 | 3,200 | 76.30 | 76.46 | 75.15 | 76.00 | 00:00:00 | | 2009-10-22 | 4,600 | 75.45 | 75.45 | 74.40 | 75.30 | 00:00:00 | | 2009-10-23 | 900 | 75.70 | 75.99 | 75.00 | 75.20 | 00:00:00 | | 2009-10-26 | 4,200 | 75.10 | 75.90 | 74.32 | 74.41 | 00:00:00 | | 2009-10-27 | 2,900 | 74.70 | 75.16 | 74.58 | 75.01 | 00:00:00 | | 2009-10-28 | 3,900 | 73.30 | 74.78 | 73.30 | 73.30 | 00:00:00 | | 2009-10-29 | 4,200 | 73.20 | 74.10 | 72.26 | 73.80 | 00:00:00 | | 2009-10-30 | 7,800 | 73.90 | 73.90 | 70.71 | 70.71 | 00:00:00 | | 2009-11-02 | 6,800 | 71.50 | 73.24 | 71.47 | 72.40 | 00:00:00 | | 2009-11-03 | 2,200 | 72.49 | 73.40 | 72.37 | 73.29 | 00:00:00 | | 2009-11-04 | 6,300 | 73.85 | 75.38 | 73.85 | 75.08 | 00:00:00 | | 2009-11-05 | 6,200 | 74.50 | 76.95 | 74.42 | 76.65 | 00:00:00 | | 2009-11-06 | 5,700 | 76.10 | 76.80 | 75.50 | 76.68 | 00:00:00 | | 2009-11-09 | 4,100 | 77.00 | 78.05 | 76.93 | 77.91 | 00:00:00 | | 2009-11-10 | 3,700 | 77.30 | 78.21 | 77.20 | 77.30 | 00:00:00 | | 2009-11-11 | 4,200 | 77.65 | 78.14 | 77.35 | 77.65 | 00:00:00 | | 2009-11-12 | 4,900 | 77.75 | 80.20 | 77.75 | 79.42 | 00:00:00 | | 2009-11-13 | 4,300 | 79.52 | 80.07 | 78.83 | 79.39 | 00:00:00 | | 2009-11-16 | 5,000 | 80.60 | 81.84 | 80.60 | 81.16 | 00:00:00 | | 2009-11-17 | 5,200 | 81.05 | 81.50 | 80.80 | 81.04 | 00:00:00 | | 2009-11-18 | 3,100 | 81.80 | 81.80 | 80.27 | 80.50 | 00:00:00 | | 2009-11-19 | 1,900 | 80.60 | 80.85 | 78.98 | 79.25 | 00:00:00 | | 2009-11-20 | 4,200 | 79.50 | 80.10 | 79.15 | 79.33 | 00:00:00 | | 2009-11-23 | 3,300 | 80.40 | 82.75 | 80.40 | 82.64 | 00:00:00 | | 2009-11-24 | 4,900 | 82.10 | 82.69 | 81.50 | 82.25 | 00:00:00 | | 2009-11-25 | 2,800 | 82.20 | 83.39 | 82.20 | 83.35 | 00:00:00 | | 2009-11-26 | 4,000 | 83.00 | 83.00 | 80.40 | 80.40 | 00:00:00 | | 2009-11-27 | 4,000 | 78.90 | 82.11 | 78.90 | 82.11 | 00:00:00 | | 2009-11-30 | 4,600 | 82.10 | 82.50 | 81.01 | 82.50 | 00:00:00 | | 2009-12-01 | 1,900 | 82.40 | 83.40 | 82.40 | 83.08 | 00:00:00 | | 2009-12-02 | 22,900 | 83.41 | 84.36 | 82.28 | 82.84 | 00:00:00 | | 2009-12-03 | 2,500 | 84.20 | 84.61 | 83.00 | 83.42 | 00:00:00 | | 2009-12-04 | 1,500 | 82.50 | 85.00 | 82.50 | 84.00 | 00:00:00 | | 2009-12-07 | 3,100 | 83.89 | 84.49 | 83.28 | 83.66 | 00:00:00 | | 2009-12-08 | 1,700 | 83.66 | 84.41 | 81.84 | 82.15 | 00:00:00 | | 2009-12-09 | 2,600 | 81.60 | 82.43 | 81.35 | 81.79 | 00:00:00 | | 2009-12-10 | 2,100 | 81.90 | 83.10 | 81.90 | 83.10 | 00:00:00 | | 2009-12-11 | 6,300 | 84.00 | 85.91 | 84.00 | 85.79 | 00:00:00 | | 2009-12-14 | 5,200 | 85.90 | 88.40 | 85.90 | 87.49 | 00:00:00 | | 2009-12-15 | 5,000 | 88.20 | 88.20 | 86.20 | 86.50 | 00:00:00 | | 2009-12-16 | 4,600 | 86.00 | 86.45 | 85.67 | 86.27 | 00:00:00 | | 2009-12-17 | 3,800 | 85.20 | 86.19 | 85.11 | 85.58 | 00:00:00 | | 2009-12-18 | 5,900 | 85.69 | 85.69 | 83.90 | 84.05 | 00:00:00 | | 2009-12-21 | 1,900 | 84.16 | 84.80 | 83.99 | 84.64 | 00:00:00 | | 2009-12-22 | 2,300 | 84.30 | 84.69 | 83.70 | 83.90 | 00:00:00 | | 2009-12-23 | 2,300 | 84.70 | 84.80 | 83.93 | 84.02 | 00:00:00 | | 2009-12-28 | 2,900 | 84.70 | 84.70 | 83.80 | 83.90 | 00:00:00 | | 2009-12-29 | 65,400 | 84.00 | 84.01 | 83.34 | 83.61 | 00:00:00 | | 2009-12-30 | 8,800 | 83.71 | 83.90 | 83.39 | 83.85 | 00:00:00 | | 2010-01-04 | 3,400 | 83.60 | 84.82 | 83.60 | 84.72 | 00:00:00 | | 2010-01-05 | 5,200 | 84.82 | 84.82 | 82.83 | 82.86 | 00:00:00 | | 2010-01-06 | 2,900 | 82.90 | 85.00 | 82.90 | 84.36 | 00:00:00 | | 2010-01-07 | 1,100 | 83.84 | 84.02 | 83.60 | 83.75 | 00:00:00 | | 2010-01-08 | 6,000 | 83.65 | 83.65 | 81.88 | 83.26 | 00:00:00 | | 2010-01-11 | 2,400 | 83.16 | 84.20 | 83.16 | 83.60 | 00:00:00 | | 2010-01-12 | 3,100 | 83.52 | 84.00 | 82.85 | 82.94 | 00:00:00 | | 2010-01-13 | 3,600 | 83.10 | 84.21 | 82.92 | 84.11 | 00:00:00 | | 2010-01-14 | 4,000 | 84.60 | 85.24 | 84.48 | 84.48 | 00:00:00 | | 2010-01-15 | 3,900 | 84.90 | 84.99 | 82.84 | 83.02 | 00:00:00 | | 2010-01-18 | 800 | 83.00 | 83.28 | 82.93 | 83.28 | 00:00:00 | | 2010-01-19 | 5,900 | 83.00 | 83.85 | 81.76 | 83.85 | 00:00:00 | | 2010-01-20 | 3,800 | 83.75 | 83.75 | 81.66 | 82.02 | 00:00:00 | | 2010-01-21 | 8,200 | 82.80 | 82.84 | 80.02 | 80.40 | 00:00:00 | | 2010-01-22 | 11,400 | 80.38 | 80.38 | 78.67 | 78.91 | 00:00:00 | | 2010-01-25 | 6,600 | 78.60 | 79.35 | 77.72 | 78.20 | 00:00:00 | | 2010-01-26 | 6,000 | 77.20 | 78.68 | 76.60 | 78.59 | 00:00:00 | | 2010-01-27 | 7,300 | 77.50 | 77.92 | 76.76 | 77.49 | 00:00:00 | | 2010-01-28 | 5,400 | 77.40 | 78.89 | 76.37 | 76.96 | 00:00:00 | | 2010-01-29 | 2,500 | 77.05 | 79.54 | 77.05 | 79.48 | 00:00:00 | | 2010-02-01 | 2,000 | 79.38 | 80.20 | 79.05 | 80.00 | 00:00:00 | | 2010-02-02 | 1,000 | 80.20 | 80.80 | 79.94 | 80.63 | 00:00:00 | | 2010-02-03 | 2,700 | 80.72 | 81.10 | 79.70 | 80.53 | 00:00:00 | | 2010-02-04 | 1,600 | 80.62 | 80.89 | 79.22 | 79.40 | 00:00:00 | | 2010-02-05 | 4,000 | 79.30 | 80.61 | 78.74 | 79.10 | 00:00:00 | | 2010-02-08 | 4,800 | 79.19 | 79.77 | 78.50 | 79.67 | 00:00:00 | | 2010-02-09 | 4,900 | 79.60 | 81.17 | 79.60 | 81.00 | 00:00:00 | | 2010-02-10 | 2,800 | 80.90 | 82.00 | 80.60 | 80.87 | 00:00:00 | | 2010-02-11 | 2,700 | 81.63 | 81.90 | 81.02 | 81.58 | 00:00:00 | | 2010-02-12 | 3,300 | 82.20 | 82.82 | 81.12 | 81.32 | 00:00:00 | | 2010-02-15 | 900 | 82.20 | 82.20 | 81.60 | 81.66 | 00:00:00 | | 2010-02-16 | 9,600 | 82.15 | 83.15 | 82.05 | 83.15 | 00:00:00 | | 2010-02-17 | 2,700 | 83.69 | 84.00 | 83.50 | 83.60 | 00:00:00 | | 2010-02-18 | 2,500 | 83.20 | 84.12 | 83.07 | 84.00 | 00:00:00 | | 2010-02-19 | 3,800 | 83.90 | 85.10 | 83.50 | 84.90 | 00:00:00 | | 2010-02-22 | 2,200 | 84.95 | 85.32 | 83.60 | 83.81 | 00:00:00 | | 2010-02-23 | 2,300 | 84.34 | 84.50 | 82.40 | 82.74 | 00:00:00 | | 2010-02-24 | 1,000 | 82.64 | 82.64 | 81.66 | 82.28 | 00:00:00 | | 2010-02-25 | 1,500 | 81.28 | 82.49 | 80.45 | 81.06 | 00:00:00 | | 2010-02-26 | 1,100 | 82.30 | 82.60 | 81.85 | 82.60 | 00:00:00 | | 2010-03-01 | 2,500 | 83.50 | 84.52 | 83.50 | 84.30 | 00:00:00 | | 2010-03-02 | 2,500 | 84.40 | 86.25 | 84.26 | 86.15 | 00:00:00 | | 2010-03-03 | 2,300 | 85.70 | 86.10 | 85.00 | 85.80 | 00:00:00 | | 2010-03-04 | 2,300 | 85.70 | 86.80 | 84.61 | 85.30 | 00:00:00 | | 2010-03-05 | 3,200 | 85.90 | 86.10 | 84.63 | 85.24 | 00:00:00 | | 2010-03-08 | 3,100 | 85.34 | 85.34 | 84.91 | 85.11 | 00:00:00 | | 2010-03-09 | 1,200 | 85.11 | 86.15 | 85.04 | 86.05 | 00:00:00 | | 2010-03-10 | 1,600 | 85.60 | 86.46 | 85.60 | 86.06 | 00:00:00 | | 2010-03-11 | 1,300 | 86.10 | 86.37 | 85.53 | 85.70 | 00:00:00 | | 2010-03-12 | 1,100 | 86.00 | 86.19 | 85.58 | 85.65 | 00:00:00 | | 2010-03-15 | 3,100 | 85.85 | 85.85 | 85.00 | 85.20 | 00:00:00 | | 2010-03-16 | 1,200 | 85.26 | 86.15 | 85.10 | 85.65 | 00:00:00 | | 2010-03-17 | 3,000 | 86.00 | 86.92 | 86.00 | 86.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
