|
 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 | | 2016-09-01 | 1,800 | 153.51 | 156.60 | 153.50 | 155.73 | 00:00:00 | | 2016-09-02 | 1,500 | 156.11 | 156.30 | 154.58 | 154.92 | 00:00:00 | | 2016-09-05 | 1,400 | 156.33 | 157.76 | 155.54 | 155.69 | 00:00:00 | | 2016-09-06 | 1,800 | 155.30 | 155.85 | 152.93 | 153.21 | 00:00:00 | | 2016-09-07 | 2,300 | 153.55 | 155.30 | 151.92 | 154.40 | 00:00:00 | | 2016-09-08 | 2,600 | 154.04 | 154.04 | 149.26 | 150.29 | 00:00:00 | | 2016-09-09 | 1,400 | 150.50 | 150.50 | 148.20 | 148.20 | 00:00:00 | | 2016-09-12 | 34,700 | 146.50 | 146.50 | 136.00 | 139.45 | 00:00:00 | | 2016-09-13 | 6,600 | 138.50 | 146.01 | 137.79 | 143.89 | 00:00:00 | | 2016-09-14 | 4,000 | 143.70 | 143.70 | 141.05 | 143.48 | 00:00:00 | | 2016-09-15 | 1,800 | 143.40 | 144.24 | 142.61 | 143.60 | 00:00:00 | | 2016-09-16 | 600 | 142.84 | 143.34 | 142.50 | 142.80 | 00:00:00 | | 2016-09-19 | 1,000 | 142.81 | 144.23 | 142.81 | 143.70 | 00:00:00 | | 2016-09-20 | 700 | 143.60 | 146.00 | 143.60 | 145.01 | 00:00:00 | | 2016-09-21 | 700 | 144.80 | 145.77 | 144.11 | 144.20 | 00:00:00 | | 2016-09-22 | 700 | 145.00 | 146.09 | 144.71 | 146.06 | 00:00:00 | | 2016-09-23 | 500 | 145.50 | 145.88 | 144.55 | 144.55 | 00:00:00 | | 2016-09-26 | 1,100 | 144.10 | 144.99 | 142.35 | 143.42 | 00:00:00 | | 2016-09-27 | 700 | 143.61 | 143.61 | 141.67 | 143.42 | 00:00:00 | | 2016-09-28 | 1,400 | 143.05 | 150.00 | 143.05 | 149.07 | 00:00:00 | | 2016-09-29 | 1,000 | 149.41 | 150.07 | 146.43 | 146.66 | 00:00:00 | | 2016-09-30 | 1,200 | 146.70 | 151.40 | 145.90 | 151.25 | 00:00:00 | | 2016-10-03 | 0 | 151.25 | 151.25 | 151.25 | 151.25 | 00:00:00 | | 2016-10-04 | 1,900 | 150.51 | 154.16 | 150.51 | 152.71 | 00:00:00 | | 2016-10-05 | 700 | 153.00 | 153.34 | 152.11 | 152.96 | 00:00:00 | | 2016-10-06 | 500 | 152.60 | 152.71 | 151.00 | 152.26 | 00:00:00 | | 2016-10-07 | 2,700 | 151.55 | 151.55 | 147.46 | 147.75 | 00:00:00 | | 2016-10-10 | 600 | 147.95 | 149.20 | 147.54 | 149.20 | 00:00:00 | | 2016-10-11 | 500 | 149.25 | 150.16 | 147.76 | 147.76 | 00:00:00 | | 2016-10-12 | 600 | 147.50 | 148.29 | 147.10 | 147.39 | 00:00:00 | | 2016-10-13 | 2,200 | 146.01 | 146.60 | 144.89 | 146.34 | 00:00:00 | | 2016-10-14 | 300 | 146.25 | 148.46 | 146.25 | 147.78 | 00:00:00 | | 2016-10-17 | 100 | 147.90 | 148.58 | 147.86 | 148.46 | 00:00:00 | | 2016-10-18 | 500 | 148.40 | 150.36 | 148.36 | 149.63 | 00:00:00 | | 2016-10-19 | 300 | 149.58 | 149.65 | 149.41 | 149.60 | 00:00:00 | | 2016-10-20 | 100 | 149.61 | 149.61 | 147.96 | 147.96 | 00:00:00 | | 2016-10-21 | 700 | 148.15 | 149.20 | 148.08 | 148.08 | 00:00:00 | | 2016-10-24 | 1,500 | 148.78 | 150.60 | 148.78 | 149.47 | 00:00:00 | | 2016-10-25 | 200 | 150.00 | 150.00 | 147.00 | 147.11 | 00:00:00 | | 2016-10-26 | 400 | 147.24 | 147.24 | 145.56 | 146.25 | 00:00:00 | | 2016-10-27 | 1,200 | 146.03 | 147.09 | 145.03 | 146.33 | 00:00:00 | | 2016-10-28 | 4,200 | 148.50 | 152.40 | 148.50 | 150.14 | 00:00:00 | | 2016-10-31 | 300 | 150.50 | 151.15 | 149.88 | 149.88 | 00:00:00 | | 2016-11-01 | 900 | 151.05 | 153.00 | 147.31 | 147.31 | 00:00:00 | | 2016-11-02 | 1,000 | 147.00 | 147.96 | 146.85 | 146.85 | 00:00:00 | | 2016-11-03 | 100 | 146.95 | 146.95 | 145.21 | 145.21 | 00:00:00 | | 2016-11-04 | 800 | 145.00 | 146.45 | 144.40 | 145.52 | 00:00:00 | | 2016-11-07 | 800 | 148.25 | 149.19 | 148.00 | 149.07 | 00:00:00 | | 2016-11-08 | 900 | 148.38 | 150.98 | 148.38 | 150.80 | 00:00:00 | | 2016-11-09 | 6,700 | 143.10 | 151.50 | 143.10 | 150.35 | 00:00:00 | | 2016-11-10 | 2,000 | 152.00 | 154.00 | 151.56 | 152.84 | 00:00:00 | | 2016-11-11 | 1,500 | 152.50 | 153.76 | 152.11 | 152.24 | 00:00:00 | | 2016-11-14 | 1,400 | 153.60 | 154.90 | 152.57 | 153.23 | 00:00:00 | | 2016-11-15 | 300 | 153.10 | 153.51 | 150.66 | 150.89 | 00:00:00 | | 2016-11-16 | 200 | 151.17 | 151.17 | 149.96 | 150.06 | 00:00:00 | | 2016-11-17 | 700 | 150.31 | 152.31 | 150.31 | 152.24 | 00:00:00 | | 2016-11-18 | 1,000 | 152.47 | 153.31 | 151.91 | 152.62 | 00:00:00 | | 2016-11-21 | 600 | 153.11 | 154.02 | 151.85 | 151.85 | 00:00:00 | | 2016-11-22 | 300 | 152.94 | 153.71 | 151.91 | 151.91 | 00:00:00 | | 2016-11-23 | 1,300 | 151.74 | 153.91 | 151.49 | 153.15 | 00:00:00 | | 2016-11-24 | 700 | 153.31 | 154.50 | 153.00 | 153.23 | 00:00:00 | | 2016-11-25 | 300 | 154.17 | 154.17 | 152.50 | 152.50 | 00:00:00 | | 2016-11-28 | 1,600 | 151.95 | 151.95 | 149.54 | 150.00 | 00:00:00 | | 2016-11-29 | 4,000 | 149.53 | 156.72 | 149.15 | 155.50 | 00:00:00 | | 2016-11-30 | 18,500 | 158.50 | 162.45 | 156.88 | 157.62 | 00:00:00 | | 2016-12-01 | 3,200 | 158.50 | 159.60 | 156.25 | 156.88 | 00:00:00 | | 2016-12-02 | 700 | 155.60 | 157.79 | 155.60 | 156.87 | 00:00:00 | | 2016-12-05 | 2,500 | 155.00 | 158.24 | 154.22 | 156.43 | 00:00:00 | | 2016-12-06 | 700 | 156.94 | 156.94 | 154.29 | 156.05 | 00:00:00 | | 2016-12-07 | 3,000 | 157.31 | 160.55 | 157.31 | 160.05 | 00:00:00 | | 2016-12-08 | 3,000 | 160.20 | 162.00 | 159.66 | 160.79 | 00:00:00 | | 2016-12-09 | 800 | 161.09 | 162.33 | 160.55 | 161.11 | 00:00:00 | | 2016-12-12 | 1,200 | 161.00 | 161.05 | 158.74 | 159.39 | 00:00:00 | | 2016-12-13 | 1,700 | 159.14 | 159.90 | 157.96 | 158.15 | 00:00:00 | | 2016-12-14 | 2,500 | 158.01 | 160.10 | 157.48 | 160.10 | 00:00:00 | | 2016-12-15 | 2,400 | 159.34 | 162.00 | 159.34 | 160.78 | 00:00:00 | | 2016-12-16 | 1,300 | 161.01 | 162.42 | 161.00 | 162.42 | 00:00:00 | | 2016-12-19 | 1,800 | 162.75 | 163.46 | 162.24 | 162.93 | 00:00:00 | | 2016-12-20 | 5,900 | 162.83 | 164.99 | 156.01 | 157.49 | 00:00:00 | | 2016-12-21 | 4,300 | 157.50 | 160.39 | 156.94 | 158.55 | 00:00:00 | | 2016-12-22 | 3,000 | 159.50 | 159.53 | 156.65 | 157.30 | 00:00:00 | | 2016-12-23 | 800 | 157.91 | 158.29 | 156.90 | 157.87 | 00:00:00 | | 2016-12-26 | 0 | 157.87 | 157.87 | 157.87 | 157.87 | 00:00:00 | | 2016-12-27 | 1,300 | 157.34 | 158.40 | 157.34 | 157.95 | 00:00:00 | | 2016-12-28 | 600 | 158.20 | 158.93 | 157.86 | 158.53 | 00:00:00 | | 2016-12-29 | 500 | 157.74 | 158.12 | 157.01 | 157.89 | 00:00:00 | | 2016-12-30 | 400 | 157.65 | 157.65 | 156.27 | 156.54 | 00:00:00 | | 2017-01-02 | 1,500 | 155.67 | 158.69 | 155.57 | 158.22 | 00:00:00 | | 2017-01-03 | 900 | 158.79 | 158.87 | 156.51 | 157.28 | 00:00:00 | | 2017-01-04 | 500 | 157.55 | 157.55 | 154.88 | 154.88 | 00:00:00 | | 2017-01-05 | 4,900 | 154.70 | 155.01 | 152.00 | 154.32 | 00:00:00 | | 2017-01-06 | 900 | 154.19 | 154.19 | 152.08 | 153.11 | 00:00:00 | | 2017-01-09 | 1,700 | 153.79 | 155.00 | 153.00 | 154.69 | 00:00:00 | | 2017-01-10 | 800 | 154.40 | 155.51 | 154.09 | 155.39 | 00:00:00 | | 2017-01-11 | 1,900 | 154.73 | 154.84 | 153.50 | 154.23 | 00:00:00 | | 2017-01-12 | 1,600 | 154.27 | 155.10 | 152.60 | 155.10 | 00:00:00 | | 2017-01-13 | 800 | 154.50 | 155.79 | 154.50 | 155.79 | 00:00:00 | | 2017-01-16 | 1,900 | 154.45 | 155.90 | 152.90 | 152.91 | 00:00:00 | | 2017-01-17 | 500 | 153.24 | 153.70 | 152.46 | 153.62 | 00:00:00 | | 2017-01-18 | 900 | 153.85 | 153.99 | 152.69 | 152.69 | 00:00:00 | | 2017-01-19 | 500 | 153.15 | 153.15 | 152.19 | 152.19 | 00:00:00 | | 2017-01-20 | 1,300 | 152.16 | 152.16 | 150.40 | 151.11 | 00:00:00 | | 2017-01-23 | 2,300 | 151.49 | 151.49 | 149.01 | 149.46 | 00:00:00 | | 2017-01-24 | 600 | 149.45 | 151.78 | 149.38 | 151.15 | 00:00:00 | | 2017-01-25 | 2,900 | 151.29 | 153.10 | 151.02 | 153.10 | 00:00:00 | | 2017-01-26 | 1,900 | 154.33 | 155.10 | 152.98 | 154.04 | 00:00:00 | | 2017-01-27 | 1,600 | 153.78 | 156.40 | 153.78 | 154.50 | 00:00:00 | | 2017-01-30 | 1,200 | 153.60 | 154.05 | 151.70 | 152.00 | 00:00:00 | | 2017-01-31 | 500 | 152.43 | 152.84 | 150.16 | 150.39 | 00:00:00 | | 2017-02-01 | 600 | 151.12 | 151.16 | 149.72 | 149.74 | 00:00:00 | | 2017-02-02 | 2,500 | 149.60 | 149.87 | 148.42 | 149.40 | 00:00:00 | | 2017-02-03 | 800 | 149.89 | 149.89 | 147.30 | 149.52 | 00:00:00 | | 2017-02-06 | 1,100 | 150.16 | 150.16 | 147.00 | 147.00 | 00:00:00 | | 2017-02-07 | 900 | 146.51 | 147.65 | 146.38 | 146.87 | 00:00:00 | | 2017-02-08 | 400 | 146.82 | 146.82 | 145.63 | 146.56 | 00:00:00 | | 2017-02-09 | 800 | 147.59 | 148.50 | 147.35 | 148.02 | 00:00:00 | | 2017-02-10 | 700 | 148.86 | 150.71 | 148.00 | 150.60 | 00:00:00 | | 2017-02-13 | 1,400 | 149.61 | 152.29 | 149.61 | 151.87 | 00:00:00 | | 2017-02-14 | 300 | 152.00 | 152.99 | 151.69 | 152.51 | 00:00:00 | | 2017-02-15 | 400 | 152.24 | 152.94 | 150.66 | 152.63 | 00:00:00 | | 2017-02-16 | 200 | 153.37 | 153.37 | 151.27 | 151.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
