|
 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 | | 2013-11-28 | 2,100 | 147.45 | 148.95 | 147.45 | 148.66 | 00:00:00 | | 2013-11-29 | 3,600 | 148.39 | 150.75 | 148.39 | 150.31 | 00:00:00 | | 2013-12-02 | 5,300 | 150.01 | 150.90 | 149.26 | 149.52 | 00:00:00 | | 2013-12-03 | 3,900 | 149.70 | 150.00 | 146.33 | 146.33 | 00:00:00 | | 2013-12-04 | 4,000 | 146.35 | 148.05 | 144.98 | 144.98 | 00:00:00 | | 2013-12-05 | 2,000 | 144.97 | 146.86 | 144.97 | 146.86 | 00:00:00 | | 2013-12-06 | 2,900 | 146.58 | 147.75 | 145.90 | 147.48 | 00:00:00 | | 2013-12-09 | 3,100 | 148.60 | 148.60 | 147.70 | 147.98 | 00:00:00 | | 2013-12-10 | 1,700 | 147.30 | 148.40 | 146.96 | 147.00 | 00:00:00 | | 2013-12-11 | 1,700 | 146.79 | 147.45 | 145.68 | 145.68 | 00:00:00 | | 2013-12-12 | 1,100 | 145.28 | 146.05 | 145.00 | 145.43 | 00:00:00 | | 2013-12-13 | 2,100 | 145.52 | 146.20 | 145.44 | 145.95 | 00:00:00 | | 2013-12-16 | 1,700 | 145.73 | 148.96 | 145.65 | 148.96 | 00:00:00 | | 2013-12-17 | 1,400 | 148.89 | 148.89 | 146.61 | 146.61 | 00:00:00 | | 2013-12-18 | 1,400 | 146.94 | 148.25 | 146.94 | 147.29 | 00:00:00 | | 2013-12-19 | 2,900 | 148.00 | 149.60 | 148.00 | 149.24 | 00:00:00 | | 2013-12-20 | 2,900 | 149.40 | 150.61 | 149.06 | 149.88 | 00:00:00 | | 2013-12-23 | 2,400 | 149.65 | 151.43 | 149.65 | 151.43 | 00:00:00 | | 2013-12-24 | 0 | 151.43 | 151.43 | 151.43 | 151.43 | 00:00:00 | | 2013-12-25 | 0 | 151.43 | 151.43 | 151.43 | 151.43 | 00:00:00 | | 2013-12-26 | 0 | 151.43 | 151.43 | 151.43 | 151.43 | 00:00:00 | | 2013-12-27 | 2,900 | 151.00 | 153.60 | 151.00 | 152.11 | 00:00:00 | | 2013-12-30 | 2,100 | 152.00 | 152.80 | 152.00 | 152.50 | 00:00:00 | | 2013-12-31 | 0 | 152.50 | 152.50 | 152.50 | 152.50 | 00:00:00 | | 2014-01-01 | 0 | 152.50 | 152.50 | 152.50 | 152.50 | 00:00:00 | | 2014-01-02 | 1,900 | 151.42 | 152.85 | 150.04 | 150.04 | 00:00:00 | | 2014-01-03 | 400 | 150.50 | 151.75 | 150.50 | 151.55 | 00:00:00 | | 2014-01-06 | 600 | 151.75 | 151.78 | 150.70 | 151.45 | 00:00:00 | | 2014-01-07 | 2,200 | 150.50 | 150.50 | 148.50 | 149.02 | 00:00:00 | | 2014-01-08 | 2,700 | 149.65 | 150.21 | 148.48 | 149.00 | 00:00:00 | | 2014-01-09 | 6,700 | 148.70 | 148.70 | 146.80 | 147.49 | 00:00:00 | | 2014-01-10 | 1,600 | 147.60 | 148.45 | 147.15 | 147.62 | 00:00:00 | | 2014-01-13 | 2,000 | 148.25 | 148.25 | 146.89 | 146.89 | 00:00:00 | | 2014-01-14 | 1,900 | 147.16 | 147.51 | 146.15 | 147.36 | 00:00:00 | | 2014-01-15 | 3,100 | 147.10 | 148.12 | 146.90 | 148.12 | 00:00:00 | | 2014-01-16 | 1,700 | 148.00 | 149.21 | 147.25 | 149.21 | 00:00:00 | | 2014-01-17 | 3,000 | 148.94 | 150.80 | 148.70 | 149.22 | 00:00:00 | | 2014-01-20 | 2,000 | 148.22 | 149.80 | 148.22 | 149.80 | 00:00:00 | | 2014-01-21 | 2,800 | 149.93 | 151.20 | 149.49 | 150.23 | 00:00:00 | | 2014-01-22 | 2,400 | 150.75 | 151.00 | 149.87 | 150.05 | 00:00:00 | | 2014-01-23 | 2,400 | 150.01 | 150.27 | 148.46 | 148.46 | 00:00:00 | | 2014-01-24 | 3,300 | 148.91 | 148.95 | 145.87 | 145.90 | 00:00:00 | | 2014-01-27 | 5,700 | 144.40 | 146.75 | 144.40 | 145.68 | 00:00:00 | | 2014-01-28 | 3,300 | 146.00 | 146.93 | 144.80 | 145.54 | 00:00:00 | | 2014-01-29 | 4,600 | 146.57 | 146.85 | 142.10 | 143.40 | 00:00:00 | | 2014-01-30 | 1,000 | 142.82 | 143.75 | 142.75 | 143.40 | 00:00:00 | | 2014-01-31 | 7,300 | 143.42 | 143.42 | 138.50 | 140.87 | 00:00:00 | | 2014-02-03 | 2,900 | 140.95 | 141.60 | 139.80 | 140.60 | 00:00:00 | | 2014-02-04 | 4,900 | 139.80 | 140.45 | 137.95 | 139.84 | 00:00:00 | | 2014-02-05 | 2,400 | 139.89 | 140.00 | 139.00 | 139.15 | 00:00:00 | | 2014-02-06 | 5,400 | 139.14 | 140.26 | 139.00 | 140.26 | 00:00:00 | | 2014-02-07 | 2,800 | 141.20 | 141.44 | 140.00 | 140.89 | 00:00:00 | | 2014-02-10 | 3,700 | 141.84 | 142.70 | 141.25 | 142.39 | 00:00:00 | | 2014-02-11 | 2,800 | 142.60 | 146.06 | 142.60 | 146.06 | 00:00:00 | | 2014-02-12 | 4,100 | 145.89 | 147.90 | 145.43 | 145.79 | 00:00:00 | | 2014-02-13 | 1,000 | 145.00 | 147.97 | 144.70 | 147.96 | 00:00:00 | | 2014-02-14 | 1,600 | 148.00 | 149.50 | 147.75 | 148.91 | 00:00:00 | | 2014-02-17 | 2,000 | 149.20 | 149.25 | 148.30 | 148.30 | 00:00:00 | | 2014-02-18 | 1,800 | 149.04 | 149.22 | 147.46 | 147.46 | 00:00:00 | | 2014-02-19 | 1,700 | 147.28 | 148.70 | 147.28 | 147.88 | 00:00:00 | | 2014-02-20 | 1,900 | 147.45 | 148.00 | 146.91 | 147.97 | 00:00:00 | | 2014-02-21 | 1,500 | 148.01 | 148.85 | 147.90 | 148.21 | 00:00:00 | | 2014-02-24 | 1,500 | 147.95 | 149.35 | 147.40 | 148.89 | 00:00:00 | | 2014-02-25 | 2,600 | 148.69 | 149.70 | 148.69 | 149.28 | 00:00:00 | | 2014-02-26 | 500 | 149.90 | 149.90 | 149.38 | 149.45 | 00:00:00 | | 2014-02-27 | 2,000 | 149.76 | 150.20 | 148.40 | 149.05 | 00:00:00 | | 2014-02-28 | 2,600 | 149.00 | 150.26 | 148.80 | 150.26 | 00:00:00 | | 2014-03-03 | 8,600 | 148.00 | 148.10 | 144.94 | 145.90 | 00:00:00 | | 2014-03-04 | 4,200 | 146.05 | 149.31 | 146.05 | 148.63 | 00:00:00 | | 2014-03-05 | 900 | 148.63 | 148.80 | 147.60 | 147.77 | 00:00:00 | | 2014-03-06 | 700 | 148.41 | 148.80 | 147.75 | 148.30 | 00:00:00 | | 2014-03-07 | 1,400 | 149.00 | 149.00 | 147.65 | 147.93 | 00:00:00 | | 2014-03-10 | 1,300 | 146.44 | 147.80 | 146.44 | 147.35 | 00:00:00 | | 2014-03-11 | 1,500 | 147.30 | 147.50 | 146.55 | 146.70 | 00:00:00 | | 2014-03-12 | 2,400 | 145.93 | 146.10 | 144.50 | 145.03 | 00:00:00 | | 2014-03-13 | 4,500 | 145.34 | 145.34 | 141.55 | 142.00 | 00:00:00 | | 2014-03-14 | 6,300 | 141.62 | 144.28 | 140.00 | 144.04 | 00:00:00 | | 2014-03-17 | 13,800 | 144.00 | 144.40 | 138.70 | 140.81 | 00:00:00 | | 2014-03-18 | 6,500 | 140.48 | 142.01 | 138.30 | 142.01 | 00:00:00 | | 2014-03-19 | 1,000 | 141.83 | 142.31 | 141.00 | 141.16 | 00:00:00 | | 2014-03-20 | 1,900 | 140.97 | 141.35 | 140.05 | 140.94 | 00:00:00 | | 2014-03-21 | 2,200 | 141.22 | 142.75 | 140.95 | 141.88 | 00:00:00 | | 2014-03-24 | 800 | 142.64 | 142.70 | 140.72 | 141.22 | 00:00:00 | | 2014-03-25 | 1,700 | 140.90 | 143.61 | 140.90 | 143.61 | 00:00:00 | | 2014-03-26 | 3,000 | 144.44 | 144.85 | 143.00 | 143.09 | 00:00:00 | | 2014-03-27 | 1,600 | 142.73 | 144.85 | 142.73 | 144.57 | 00:00:00 | | 2014-03-28 | 500 | 144.56 | 145.75 | 144.29 | 144.97 | 00:00:00 | | 2014-03-31 | 800 | 145.77 | 146.00 | 145.05 | 145.45 | 00:00:00 | | 2014-04-01 | 1,500 | 145.73 | 145.73 | 144.29 | 144.86 | 00:00:00 | | 2014-04-02 | 2,100 | 145.30 | 146.25 | 144.60 | 146.10 | 00:00:00 | | 2014-04-03 | 1,100 | 146.21 | 146.55 | 145.20 | 145.20 | 00:00:00 | | 2014-04-04 | 2,000 | 145.27 | 146.10 | 145.27 | 145.48 | 00:00:00 | | 2014-04-07 | 3,100 | 144.40 | 145.10 | 143.60 | 143.60 | 00:00:00 | | 2014-04-08 | 1,800 | 144.06 | 145.05 | 143.79 | 144.80 | 00:00:00 | | 2014-04-09 | 900 | 144.37 | 145.00 | 144.14 | 144.14 | 00:00:00 | | 2014-04-10 | 2,100 | 144.77 | 145.00 | 142.23 | 142.31 | 00:00:00 | | 2014-04-11 | 2,000 | 141.41 | 142.07 | 141.35 | 141.71 | 00:00:00 | | 2014-04-14 | 2,100 | 141.65 | 143.57 | 140.67 | 143.15 | 00:00:00 | | 2014-04-15 | 1,500 | 143.50 | 143.70 | 140.78 | 141.17 | 00:00:00 | | 2014-04-16 | 2,100 | 143.00 | 143.23 | 141.40 | 142.22 | 00:00:00 | | 2014-04-17 | 1,200 | 141.96 | 142.70 | 141.65 | 142.70 | 00:00:00 | | 2014-04-18 | 0 | 142.70 | 142.70 | 142.70 | 142.70 | 00:00:00 | | 2014-04-21 | 0 | 142.70 | 142.70 | 142.70 | 142.70 | 00:00:00 | | 2014-04-22 | 1,200 | 143.63 | 145.40 | 143.63 | 145.15 | 00:00:00 | | 2014-04-23 | 1,100 | 145.53 | 146.50 | 145.36 | 146.18 | 00:00:00 | | 2014-04-24 | 2,200 | 146.70 | 149.20 | 145.33 | 146.04 | 00:00:00 | | 2014-04-25 | 900 | 145.80 | 145.86 | 144.80 | 145.39 | 00:00:00 | | 2014-04-28 | 800 | 145.44 | 146.31 | 145.30 | 146.31 | 00:00:00 | | 2014-04-29 | 1,100 | 147.00 | 148.90 | 147.00 | 148.38 | 00:00:00 | | 2014-04-30 | 2,400 | 148.85 | 150.05 | 148.20 | 149.39 | 00:00:00 | | 2014-05-01 | 0 | 149.39 | 149.39 | 149.39 | 149.39 | 00:00:00 | | 2014-05-02 | 900 | 149.37 | 149.41 | 148.15 | 148.53 | 00:00:00 | | 2014-05-05 | 900 | 148.44 | 148.52 | 146.55 | 148.11 | 00:00:00 | | 2014-05-06 | 2,500 | 148.30 | 148.68 | 144.36 | 144.72 | 00:00:00 | | 2014-05-07 | 1,400 | 143.44 | 146.08 | 142.00 | 146.08 | 00:00:00 | | 2014-05-08 | 800 | 146.90 | 147.10 | 146.03 | 146.23 | 00:00:00 | | 2014-05-09 | 800 | 145.80 | 147.88 | 145.46 | 147.88 | 00:00:00 | | 2014-05-12 | 600 | 148.38 | 148.75 | 147.85 | 148.48 | 00:00:00 | | 2014-05-13 | 2,300 | 148.80 | 150.60 | 148.80 | 150.36 | 00:00:00 | | 2014-05-14 | 1,400 | 150.51 | 151.27 | 149.85 | 150.68 | 00:00:00 | | 2014-05-15 | 3,300 | 150.89 | 153.28 | 150.37 | 152.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
