|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 31,600 | 54.30 | 54.70 | 54.00 | 54.45 | 00:00:00 | | 2002-04-23 | 20,100 | 54.30 | 54.70 | 54.30 | 54.50 | 00:00:00 | | 2002-04-24 | 28,600 | 54.52 | 55.50 | 53.90 | 53.90 | 00:00:00 | | 2002-04-25 | 20,900 | 54.10 | 54.25 | 53.90 | 54.00 | 00:00:00 | | 2002-04-26 | 27,300 | 53.77 | 54.30 | 53.40 | 53.40 | 00:00:00 | | 2002-04-29 | 22,700 | 53.00 | 53.60 | 52.70 | 53.10 | 00:00:00 | | 2002-04-30 | 13,600 | 53.10 | 54.30 | 52.80 | 54.30 | 00:00:00 | | 2002-05-01 | 0 | 54.30 | 54.30 | 54.30 | 54.30 | 00:00:00 | | 2002-05-02 | 9,400 | 54.20 | 54.60 | 53.00 | 53.30 | 00:00:00 | | 2002-05-03 | 20,800 | 53.40 | 53.75 | 52.60 | 52.80 | 00:00:00 | | 2002-05-06 | 18,700 | 52.62 | 53.10 | 52.50 | 53.00 | 00:00:00 | | 2002-05-07 | 36,300 | 52.90 | 52.90 | 51.20 | 52.40 | 00:00:00 | | 2002-05-08 | 10,000 | 52.25 | 53.20 | 52.25 | 52.70 | 00:00:00 | | 2002-05-09 | 400 | 53.20 | 53.30 | 53.15 | 53.15 | 00:00:00 | | 2002-05-10 | 9,000 | 53.00 | 53.94 | 53.00 | 53.40 | 00:00:00 | | 2002-05-13 | 19,300 | 53.50 | 53.50 | 52.50 | 53.40 | 00:00:00 | | 2002-05-14 | 20,100 | 53.10 | 53.80 | 52.20 | 53.50 | 00:00:00 | | 2002-05-15 | 23,800 | 52.70 | 53.00 | 52.25 | 52.60 | 00:00:00 | | 2002-05-16 | 18,100 | 52.50 | 53.50 | 52.50 | 52.85 | 00:00:00 | | 2002-05-17 | 14,200 | 52.80 | 53.10 | 52.20 | 52.80 | 00:00:00 | | 2002-05-20 | 1,500 | 52.50 | 53.20 | 52.50 | 52.90 | 00:00:00 | | 2002-05-21 | 17,000 | 52.65 | 53.40 | 52.50 | 53.00 | 00:00:00 | | 2002-05-22 | 25,300 | 53.25 | 54.80 | 53.10 | 54.55 | 00:00:00 | | 2002-05-23 | 16,900 | 54.30 | 54.60 | 53.00 | 53.25 | 00:00:00 | | 2002-05-24 | 23,200 | 53.55 | 53.70 | 52.70 | 53.30 | 00:00:00 | | 2002-05-27 | 11,600 | 53.50 | 54.30 | 53.25 | 53.55 | 00:00:00 | | 2002-05-28 | 20,300 | 53.80 | 54.35 | 53.55 | 54.00 | 00:00:00 | | 2002-05-29 | 10,600 | 53.75 | 54.00 | 53.20 | 53.80 | 00:00:00 | | 2002-05-30 | 4,200 | 53.40 | 53.90 | 53.40 | 53.40 | 00:00:00 | | 2002-05-31 | 10,900 | 53.40 | 54.00 | 53.35 | 53.55 | 00:00:00 | | 2002-06-03 | 9,100 | 53.00 | 53.50 | 52.67 | 53.00 | 00:00:00 | | 2002-06-04 | 20,900 | 52.82 | 53.60 | 52.80 | 52.90 | 00:00:00 | | 2002-06-05 | 16,400 | 53.00 | 53.35 | 52.70 | 52.80 | 00:00:00 | | 2002-06-06 | 16,300 | 53.10 | 53.20 | 52.70 | 52.80 | 00:00:00 | | 2002-06-07 | 24,400 | 52.80 | 53.10 | 52.10 | 52.70 | 00:00:00 | | 2002-06-10 | 9,500 | 52.90 | 52.90 | 52.00 | 52.00 | 00:00:00 | | 2002-06-11 | 15,500 | 52.40 | 53.50 | 52.00 | 53.10 | 00:00:00 | | 2002-06-12 | 10,800 | 52.50 | 53.00 | 52.50 | 52.50 | 00:00:00 | | 2002-06-13 | 11,200 | 52.55 | 53.00 | 52.00 | 52.30 | 00:00:00 | | 2002-06-14 | 26,100 | 52.00 | 52.40 | 50.70 | 50.90 | 00:00:00 | | 2002-06-17 | 40,700 | 51.15 | 51.50 | 50.45 | 51.50 | 00:00:00 | | 2002-06-18 | 33,400 | 51.65 | 51.70 | 49.70 | 50.40 | 00:00:00 | | 2002-06-19 | 13,300 | 50.40 | 50.80 | 49.80 | 50.70 | 00:00:00 | | 2002-06-20 | 13,100 | 50.60 | 50.99 | 49.60 | 49.60 | 00:00:00 | | 2002-06-21 | 14,700 | 49.40 | 50.48 | 49.20 | 49.50 | 00:00:00 | | 2002-06-24 | 17,800 | 49.50 | 50.00 | 48.20 | 48.70 | 00:00:00 | | 2002-06-25 | 11,900 | 49.05 | 49.45 | 48.80 | 49.00 | 00:00:00 | | 2002-06-26 | 52,300 | 47.25 | 49.50 | 47.25 | 49.50 | 00:00:00 | | 2002-06-27 | 15,000 | 49.82 | 50.25 | 49.30 | 49.95 | 00:00:00 | | 2002-06-28 | 12,200 | 50.10 | 51.50 | 50.10 | 51.50 | 00:00:00 | | 2002-07-01 | 6,700 | 51.50 | 51.50 | 50.95 | 51.10 | 00:00:00 | | 2002-07-02 | 8,400 | 50.30 | 51.50 | 50.30 | 51.30 | 00:00:00 | | 2002-07-03 | 15,800 | 50.80 | 51.50 | 50.70 | 51.50 | 00:00:00 | | 2002-07-04 | 10,700 | 51.60 | 51.70 | 51.00 | 51.70 | 00:00:00 | | 2002-07-05 | 20,800 | 51.95 | 52.50 | 51.55 | 52.30 | 00:00:00 | | 2002-07-08 | 12,200 | 52.60 | 52.60 | 51.80 | 52.40 | 00:00:00 | | 2002-07-09 | 30,800 | 52.30 | 53.10 | 52.30 | 52.95 | 00:00:00 | | 2002-07-10 | 26,400 | 52.15 | 53.10 | 52.15 | 52.20 | 00:00:00 | | 2002-07-11 | 31,600 | 51.80 | 52.00 | 50.40 | 50.90 | 00:00:00 | | 2002-07-12 | 9,600 | 50.75 | 51.70 | 50.35 | 50.70 | 00:00:00 | | 2002-07-15 | 25,400 | 50.40 | 50.90 | 50.05 | 50.05 | 00:00:00 | | 2002-07-16 | 38,400 | 50.65 | 50.65 | 48.70 | 49.50 | 00:00:00 | | 2002-07-17 | 19,000 | 49.30 | 49.80 | 49.00 | 49.60 | 00:00:00 | | 2002-07-18 | 8,600 | 49.30 | 50.00 | 49.20 | 49.60 | 00:00:00 | | 2002-07-19 | 5,400 | 49.00 | 49.50 | 49.00 | 49.40 | 00:00:00 | | 2002-07-22 | 72,700 | 49.55 | 50.00 | 47.10 | 47.10 | 00:00:00 | | 2002-07-23 | 40,000 | 47.50 | 48.15 | 46.05 | 46.80 | 00:00:00 | | 2002-07-24 | 56,300 | 46.80 | 46.80 | 43.50 | 46.45 | 00:00:00 | | 2002-07-25 | 13,000 | 46.70 | 46.70 | 45.30 | 45.50 | 00:00:00 | | 2002-07-26 | 27,300 | 45.50 | 45.75 | 44.80 | 45.40 | 00:00:00 | | 2002-07-29 | 14,000 | 45.70 | 48.00 | 45.30 | 48.00 | 00:00:00 | | 2002-07-30 | 14,800 | 48.30 | 48.30 | 47.00 | 47.95 | 00:00:00 | | 2002-07-31 | 21,700 | 47.60 | 48.20 | 47.40 | 48.20 | 00:00:00 | | 2002-08-01 | 12,300 | 47.45 | 48.60 | 47.45 | 47.45 | 00:00:00 | | 2002-08-02 | 13,200 | 47.55 | 48.00 | 46.30 | 46.90 | 00:00:00 | | 2002-08-05 | 15,800 | 46.50 | 47.00 | 44.00 | 44.00 | 00:00:00 | | 2002-08-06 | 28,800 | 43.50 | 45.30 | 43.10 | 45.30 | 00:00:00 | | 2002-08-07 | 5,800 | 45.00 | 45.25 | 44.10 | 44.10 | 00:00:00 | | 2002-08-08 | 3,200 | 44.00 | 44.80 | 43.75 | 44.00 | 00:00:00 | | 2002-08-09 | 9,200 | 44.70 | 46.00 | 44.40 | 45.60 | 00:00:00 | | 2002-08-12 | 4,500 | 45.00 | 46.00 | 44.70 | 45.90 | 00:00:00 | | 2002-08-13 | 9,400 | 45.90 | 46.50 | 44.10 | 44.70 | 00:00:00 | | 2002-08-14 | 4,200 | 44.90 | 45.20 | 44.25 | 45.00 | 00:00:00 | | 2002-08-15 | 7,700 | 45.70 | 46.00 | 45.40 | 45.60 | 00:00:00 | | 2002-08-16 | 3,900 | 45.40 | 45.80 | 45.30 | 45.30 | 00:00:00 | | 2002-08-19 | 3,800 | 45.00 | 45.85 | 45.00 | 45.85 | 00:00:00 | | 2002-08-20 | 10,500 | 46.20 | 46.40 | 45.78 | 46.00 | 00:00:00 | | 2002-08-21 | 8,600 | 46.30 | 47.20 | 45.70 | 46.30 | 00:00:00 | | 2002-08-22 | 25,200 | 46.15 | 46.15 | 43.70 | 44.20 | 00:00:00 | | 2002-08-23 | 28,200 | 44.00 | 44.00 | 41.70 | 42.35 | 00:00:00 | | 2002-08-26 | 13,300 | 42.50 | 42.84 | 42.00 | 42.45 | 00:00:00 | | 2002-08-27 | 16,500 | 42.50 | 43.00 | 42.15 | 42.70 | 00:00:00 | | 2002-08-28 | 7,400 | 42.70 | 42.70 | 42.00 | 42.40 | 00:00:00 | | 2002-08-29 | 13,300 | 42.20 | 42.50 | 42.05 | 42.30 | 00:00:00 | | 2002-08-30 | 13,900 | 42.10 | 42.60 | 41.20 | 42.50 | 00:00:00 | | 2002-09-02 | 10,900 | 42.50 | 42.50 | 42.15 | 42.30 | 00:00:00 | | 2002-09-03 | 13,200 | 42.30 | 42.30 | 40.20 | 40.55 | 00:00:00 | | 2002-09-04 | 15,600 | 40.80 | 42.00 | 40.20 | 41.15 | 00:00:00 | | 2002-09-05 | 6,600 | 41.00 | 41.10 | 40.60 | 40.70 | 00:00:00 | | 2002-09-06 | 8,500 | 40.70 | 41.20 | 40.30 | 41.00 | 00:00:00 | | 2002-09-09 | 11,500 | 40.70 | 40.70 | 39.29 | 39.29 | 00:00:00 | | 2002-09-10 | 7,500 | 40.00 | 40.70 | 40.00 | 40.70 | 00:00:00 | | 2002-09-11 | 7,500 | 41.25 | 41.60 | 40.30 | 41.50 | 00:00:00 | | 2002-09-12 | 4,800 | 41.00 | 41.50 | 40.80 | 41.10 | 00:00:00 | | 2002-09-13 | 6,900 | 41.10 | 41.10 | 39.90 | 40.20 | 00:00:00 | | 2002-09-16 | 12,100 | 40.00 | 40.40 | 39.20 | 40.15 | 00:00:00 | | 2002-09-17 | 2,300 | 40.90 | 40.90 | 39.60 | 39.90 | 00:00:00 | | 2002-09-18 | 14,800 | 40.00 | 40.00 | 38.50 | 38.60 | 00:00:00 | | 2002-09-19 | 21,100 | 38.80 | 38.80 | 36.50 | 37.50 | 00:00:00 | | 2002-09-20 | 16,200 | 37.25 | 38.30 | 36.50 | 37.40 | 00:00:00 | | 2002-09-23 | 8,500 | 38.00 | 38.30 | 36.20 | 36.20 | 00:00:00 | | 2002-09-24 | 21,000 | 36.20 | 36.70 | 34.60 | 35.60 | 00:00:00 | | 2002-09-25 | 7,600 | 34.80 | 36.50 | 34.80 | 35.75 | 00:00:00 | | 2002-09-26 | 4,800 | 36.30 | 37.90 | 36.20 | 37.30 | 00:00:00 | | 2002-09-27 | 4,900 | 37.20 | 37.70 | 36.80 | 37.20 | 00:00:00 | | 2002-09-30 | 7,500 | 36.20 | 36.70 | 36.10 | 36.50 | 00:00:00 | | 2002-10-01 | 4,900 | 36.20 | 37.40 | 35.30 | 35.60 | 00:00:00 | | 2002-10-02 | 13,200 | 37.00 | 37.00 | 35.20 | 35.90 | 00:00:00 | | 2002-10-03 | 3,200 | 35.50 | 36.20 | 35.00 | 35.20 | 00:00:00 | | 2002-10-04 | 8,500 | 34.80 | 35.30 | 34.30 | 34.70 | 00:00:00 | | 2002-10-07 | 17,900 | 34.00 | 34.50 | 33.34 | 33.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
