|
 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 | | 2015-04-16 | 2,500 | 191.42 | 191.46 | 187.88 | 188.50 | 00:00:00 | | 2015-04-17 | 3,500 | 188.52 | 189.20 | 182.70 | 182.70 | 00:00:00 | | 2015-04-20 | 2,700 | 182.11 | 186.00 | 181.00 | 185.85 | 00:00:00 | | 2015-04-21 | 600 | 186.40 | 188.29 | 186.40 | 186.71 | 00:00:00 | | 2015-04-22 | 1,500 | 187.70 | 187.72 | 185.00 | 185.30 | 00:00:00 | | 2015-04-23 | 900 | 184.80 | 185.50 | 180.59 | 182.16 | 00:00:00 | | 2015-04-24 | 2,900 | 181.65 | 182.26 | 179.00 | 180.13 | 00:00:00 | | 2015-04-27 | 1,800 | 181.00 | 184.71 | 179.86 | 184.17 | 00:00:00 | | 2015-04-28 | 1,800 | 183.58 | 184.63 | 180.60 | 180.60 | 00:00:00 | | 2015-04-29 | 4,100 | 181.50 | 181.83 | 172.65 | 173.76 | 00:00:00 | | 2015-04-30 | 6,000 | 174.50 | 176.42 | 170.00 | 174.63 | 00:00:00 | | 2015-05-01 | 0 | 174.63 | 174.63 | 174.63 | 174.63 | 00:00:00 | | 2015-05-04 | 2,500 | 176.35 | 178.76 | 175.75 | 178.52 | 00:00:00 | | 2015-05-05 | 500 | 177.74 | 180.14 | 174.79 | 175.12 | 00:00:00 | | 2015-05-06 | 1,700 | 175.55 | 175.83 | 173.51 | 173.51 | 00:00:00 | | 2015-05-07 | 1,400 | 174.51 | 174.77 | 171.99 | 174.68 | 00:00:00 | | 2015-05-08 | 2,000 | 175.00 | 178.78 | 175.00 | 178.07 | 00:00:00 | | 2015-05-11 | 800 | 179.00 | 179.53 | 177.97 | 177.97 | 00:00:00 | | 2015-05-12 | 900 | 178.45 | 178.45 | 175.15 | 176.93 | 00:00:00 | | 2015-05-13 | 1,500 | 175.00 | 176.95 | 172.87 | 172.87 | 00:00:00 | | 2015-05-14 | 400 | 173.89 | 175.30 | 171.40 | 175.30 | 00:00:00 | | 2015-05-15 | 1,500 | 176.13 | 177.53 | 174.44 | 174.62 | 00:00:00 | | 2015-05-18 | 800 | 174.75 | 175.10 | 172.35 | 174.39 | 00:00:00 | | 2015-05-19 | 1,100 | 175.00 | 177.55 | 175.00 | 177.55 | 00:00:00 | | 2015-05-20 | 500 | 178.50 | 178.50 | 176.37 | 176.70 | 00:00:00 | | 2015-05-21 | 400 | 177.50 | 177.50 | 175.70 | 176.84 | 00:00:00 | | 2015-05-22 | 1,100 | 176.23 | 176.95 | 175.85 | 176.58 | 00:00:00 | | 2015-05-25 | 0 | 176.58 | 176.58 | 176.58 | 176.58 | 00:00:00 | | 2015-05-26 | 2,100 | 177.00 | 177.28 | 174.04 | 174.10 | 00:00:00 | | 2015-05-27 | 900 | 176.32 | 178.50 | 176.10 | 178.31 | 00:00:00 | | 2015-05-28 | 300 | 178.35 | 179.72 | 177.85 | 179.72 | 00:00:00 | | 2015-05-29 | 2,300 | 178.47 | 178.47 | 175.00 | 175.00 | 00:00:00 | | 2015-06-01 | 600 | 175.50 | 175.55 | 174.08 | 174.87 | 00:00:00 | | 2015-06-02 | 400 | 174.00 | 174.25 | 171.65 | 171.96 | 00:00:00 | | 2015-06-03 | 800 | 172.27 | 174.45 | 172.27 | 172.86 | 00:00:00 | | 2015-06-04 | 1,200 | 172.50 | 173.41 | 168.94 | 169.70 | 00:00:00 | | 2015-06-05 | 1,500 | 170.00 | 170.00 | 168.40 | 169.35 | 00:00:00 | | 2015-06-08 | 2,500 | 169.36 | 169.95 | 166.86 | 166.86 | 00:00:00 | | 2015-06-09 | 2,200 | 166.95 | 167.00 | 165.00 | 166.70 | 00:00:00 | | 2015-06-10 | 2,100 | 166.20 | 171.56 | 166.00 | 171.56 | 00:00:00 | | 2015-06-11 | 4,800 | 172.00 | 175.55 | 172.00 | 173.25 | 00:00:00 | | 2015-06-12 | 900 | 172.00 | 172.26 | 168.85 | 170.72 | 00:00:00 | | 2015-06-15 | 900 | 169.00 | 169.00 | 167.95 | 169.00 | 00:00:00 | | 2015-06-16 | 2,600 | 168.30 | 169.42 | 165.70 | 169.42 | 00:00:00 | | 2015-06-17 | 2,300 | 170.50 | 173.20 | 170.50 | 171.83 | 00:00:00 | | 2015-06-18 | 800 | 171.32 | 177.48 | 171.32 | 176.52 | 00:00:00 | | 2015-06-19 | 2,200 | 176.84 | 176.84 | 172.35 | 172.79 | 00:00:00 | | 2015-06-22 | 2,800 | 173.99 | 177.25 | 173.99 | 177.21 | 00:00:00 | | 2015-06-23 | 3,900 | 177.26 | 180.00 | 177.00 | 177.88 | 00:00:00 | | 2015-06-24 | 1,700 | 178.62 | 178.62 | 176.15 | 177.20 | 00:00:00 | | 2015-06-25 | 800 | 175.92 | 177.30 | 175.92 | 176.96 | 00:00:00 | | 2015-06-26 | 1,000 | 175.75 | 177.35 | 174.50 | 176.94 | 00:00:00 | | 2015-06-29 | 4,200 | 167.10 | 174.40 | 167.10 | 171.17 | 00:00:00 | | 2015-06-30 | 1,600 | 171.90 | 172.45 | 169.64 | 170.30 | 00:00:00 | | 2015-07-01 | 1,400 | 171.75 | 173.60 | 169.20 | 172.17 | 00:00:00 | | 2015-07-02 | 800 | 172.70 | 172.70 | 171.43 | 171.60 | 00:00:00 | | 2015-07-03 | 500 | 171.95 | 171.95 | 170.50 | 171.77 | 00:00:00 | | 2015-07-06 | 3,200 | 168.01 | 171.10 | 167.51 | 170.15 | 00:00:00 | | 2015-07-07 | 2,400 | 170.30 | 171.09 | 166.36 | 167.25 | 00:00:00 | | 2015-07-08 | 1,000 | 167.03 | 169.52 | 166.35 | 168.75 | 00:00:00 | | 2015-07-09 | 1,400 | 170.19 | 172.27 | 168.80 | 172.27 | 00:00:00 | | 2015-07-10 | 1,700 | 174.30 | 176.34 | 174.30 | 176.34 | 00:00:00 | | 2015-07-13 | 1,600 | 176.99 | 180.69 | 176.99 | 178.10 | 00:00:00 | | 2015-07-14 | 700 | 178.88 | 178.88 | 177.25 | 178.22 | 00:00:00 | | 2015-07-15 | 1,300 | 178.61 | 178.61 | 177.80 | 178.30 | 00:00:00 | | 2015-07-16 | 3,500 | 179.91 | 181.95 | 179.70 | 180.29 | 00:00:00 | | 2015-07-17 | 600 | 180.50 | 180.99 | 179.00 | 179.55 | 00:00:00 | | 2015-07-20 | 1,500 | 180.19 | 182.13 | 180.00 | 180.44 | 00:00:00 | | 2015-07-21 | 1,100 | 181.44 | 181.44 | 179.90 | 180.44 | 00:00:00 | | 2015-07-22 | 1,400 | 179.99 | 179.99 | 177.60 | 178.42 | 00:00:00 | | 2015-07-23 | 500 | 178.71 | 178.71 | 175.06 | 175.23 | 00:00:00 | | 2015-07-24 | 2,100 | 174.99 | 176.15 | 173.13 | 173.13 | 00:00:00 | | 2015-07-27 | 3,800 | 172.50 | 173.29 | 168.63 | 168.63 | 00:00:00 | | 2015-07-28 | 2,400 | 170.25 | 171.35 | 168.48 | 171.10 | 00:00:00 | | 2015-07-29 | 4,000 | 170.80 | 170.80 | 162.31 | 167.86 | 00:00:00 | | 2015-07-30 | 700 | 168.79 | 170.64 | 167.48 | 170.64 | 00:00:00 | | 2015-07-31 | 0 | 169.75 | 172.32 | 169.75 | 172.32 | 00:00:00 | | 2015-08-03 | 400 | 172.49 | 174.28 | 172.09 | 174.19 | 00:00:00 | | 2015-08-04 | 1,000 | 173.70 | 176.00 | 173.70 | 176.00 | 00:00:00 | | 2015-08-05 | 1,100 | 176.70 | 178.65 | 176.70 | 177.99 | 00:00:00 | | 2015-08-06 | 600 | 177.30 | 178.60 | 177.30 | 177.63 | 00:00:00 | | 2015-08-07 | 1,100 | 177.79 | 177.79 | 176.33 | 176.33 | 00:00:00 | | 2015-08-10 | 200 | 177.04 | 178.15 | 176.30 | 178.15 | 00:00:00 | | 2015-08-11 | 1,000 | 178.00 | 178.00 | 173.12 | 173.12 | 00:00:00 | | 2015-08-12 | 4,500 | 172.20 | 172.20 | 168.35 | 169.65 | 00:00:00 | | 2015-08-13 | 600 | 170.14 | 171.09 | 168.90 | 169.77 | 00:00:00 | | 2015-08-14 | 600 | 169.26 | 170.00 | 169.26 | 169.85 | 00:00:00 | | 2015-08-17 | 1,000 | 171.00 | 171.70 | 167.40 | 168.70 | 00:00:00 | | 2015-08-18 | 300 | 169.11 | 170.05 | 168.22 | 168.55 | 00:00:00 | | 2015-08-19 | 1,200 | 167.00 | 167.05 | 164.11 | 164.45 | 00:00:00 | | 2015-08-20 | 5,500 | 164.00 | 164.00 | 159.45 | 159.88 | 00:00:00 | | 2015-08-21 | 2,700 | 156.00 | 159.85 | 154.60 | 155.48 | 00:00:00 | | 2015-08-24 | 7,900 | 149.05 | 152.66 | 141.98 | 151.00 | 00:00:00 | | 2015-08-25 | 5,500 | 148.21 | 155.20 | 148.21 | 152.45 | 00:00:00 | | 2015-08-26 | 4,600 | 154.99 | 154.99 | 149.65 | 150.55 | 00:00:00 | | 2015-08-27 | 3,300 | 152.99 | 155.00 | 152.00 | 155.00 | 00:00:00 | | 2015-08-28 | 2,200 | 154.74 | 155.24 | 152.20 | 155.18 | 00:00:00 | | 2015-08-31 | 1,600 | 154.43 | 155.02 | 152.35 | 154.55 | 00:00:00 | | 2015-09-01 | 2,000 | 151.96 | 152.30 | 150.65 | 152.17 | 00:00:00 | | 2015-09-02 | 700 | 151.75 | 154.05 | 151.75 | 154.05 | 00:00:00 | | 2015-09-03 | 1,200 | 154.99 | 156.95 | 154.96 | 156.21 | 00:00:00 | | 2015-09-04 | 900 | 153.00 | 154.73 | 151.55 | 151.55 | 00:00:00 | | 2015-09-07 | 600 | 152.50 | 152.60 | 152.23 | 152.53 | 00:00:00 | | 2015-09-08 | 2,500 | 152.90 | 153.90 | 151.55 | 153.41 | 00:00:00 | | 2015-09-09 | 1,700 | 156.60 | 156.86 | 153.00 | 153.00 | 00:00:00 | | 2015-09-10 | 2,400 | 151.44 | 151.92 | 149.00 | 149.90 | 00:00:00 | | 2015-09-11 | 500 | 151.10 | 151.10 | 148.24 | 149.23 | 00:00:00 | | 2015-09-14 | 500 | 150.25 | 150.25 | 147.86 | 148.80 | 00:00:00 | | 2015-09-15 | 800 | 148.21 | 149.04 | 148.21 | 148.85 | 00:00:00 | | 2015-09-16 | 1,100 | 150.26 | 150.64 | 149.05 | 149.05 | 00:00:00 | | 2015-09-17 | 700 | 149.13 | 149.13 | 147.25 | 147.61 | 00:00:00 | | 2015-09-18 | 2,100 | 147.00 | 147.55 | 142.64 | 144.89 | 00:00:00 | | 2015-09-21 | 1,800 | 144.05 | 147.00 | 143.25 | 146.29 | 00:00:00 | | 2015-09-22 | 2,500 | 147.20 | 147.23 | 141.03 | 141.06 | 00:00:00 | | 2015-09-23 | 1,700 | 141.05 | 143.98 | 141.05 | 142.97 | 00:00:00 | | 2015-09-24 | 2,900 | 142.25 | 143.60 | 140.20 | 141.20 | 00:00:00 | | 2015-09-25 | 800 | 142.50 | 145.21 | 142.50 | 144.83 | 00:00:00 | | 2015-09-28 | 6,200 | 144.00 | 144.60 | 141.16 | 141.16 | 00:00:00 | | 2015-09-29 | 2,100 | 141.70 | 143.23 | 140.03 | 143.23 | 00:00:00 | | 2015-09-30 | 700 | 144.15 | 146.00 | 144.03 | 144.90 | 00:00:00 | | 2015-10-01 | 1,200 | 145.35 | 147.43 | 143.35 | 143.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
