|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-07 | 17,900 | 34.00 | 34.50 | 33.34 | 33.50 | 00:00:00 | 2002-10-08 | 18,700 | 33.95 | 34.60 | 32.40 | 32.80 | 00:00:00 | 2002-10-09 | 11,600 | 32.60 | 32.80 | 31.30 | 32.40 | 00:00:00 | 2002-10-10 | 12,300 | 31.70 | 33.50 | 31.70 | 33.50 | 00:00:00 | 2002-10-11 | 11,300 | 33.80 | 36.20 | 32.20 | 36.20 | 00:00:00 | 2002-10-14 | 10,200 | 35.50 | 36.20 | 34.70 | 35.70 | 00:00:00 | 2002-10-15 | 10,400 | 36.30 | 37.00 | 36.20 | 36.70 | 00:00:00 | 2002-10-16 | 6,800 | 36.00 | 37.20 | 35.80 | 36.70 | 00:00:00 | 2002-10-17 | 14,000 | 37.10 | 38.00 | 37.00 | 37.50 | 00:00:00 | 2002-10-18 | 9,200 | 38.00 | 38.70 | 37.60 | 38.40 | 00:00:00 | 2002-10-21 | 8,400 | 38.60 | 39.50 | 37.70 | 39.20 | 00:00:00 | 2002-10-22 | 8,900 | 40.00 | 40.00 | 38.00 | 38.60 | 00:00:00 | 2002-10-23 | 10,600 | 38.10 | 38.70 | 36.70 | 37.00 | 00:00:00 | 2002-10-24 | 3,300 | 37.00 | 37.80 | 36.45 | 36.50 | 00:00:00 | 2002-10-25 | 2,600 | 36.30 | 38.00 | 36.30 | 38.00 | 00:00:00 | 2002-10-28 | 8,300 | 38.20 | 38.80 | 37.50 | 38.00 | 00:00:00 | 2002-10-29 | 5,300 | 39.00 | 39.00 | 37.00 | 37.00 | 00:00:00 | 2002-10-30 | 11,600 | 37.00 | 37.50 | 36.55 | 37.00 | 00:00:00 | 2002-10-31 | 7,100 | 37.00 | 38.80 | 37.00 | 38.50 | 00:00:00 | 2002-11-01 | 3,600 | 38.90 | 38.90 | 37.00 | 37.30 | 00:00:00 | 2002-11-04 | 7,100 | 37.30 | 38.50 | 37.30 | 38.00 | 00:00:00 | 2002-11-05 | 4,200 | 38.25 | 38.80 | 37.85 | 38.80 | 00:00:00 | 2002-11-06 | 5,700 | 38.50 | 39.40 | 38.50 | 38.80 | 00:00:00 | 2002-11-07 | 6,000 | 38.60 | 38.90 | 37.10 | 37.15 | 00:00:00 | 2002-11-08 | 4,000 | 37.50 | 37.70 | 36.50 | 37.50 | 00:00:00 | 2002-11-11 | 3,900 | 36.90 | 37.30 | 36.60 | 36.80 | 00:00:00 | 2002-11-12 | 2,900 | 37.00 | 37.20 | 36.20 | 37.10 | 00:00:00 | 2002-11-13 | 6,500 | 37.00 | 37.20 | 36.01 | 37.20 | 00:00:00 | 2002-11-14 | 16,000 | 36.05 | 36.05 | 34.50 | 35.40 | 00:00:00 | 2002-11-15 | 8,100 | 35.20 | 35.52 | 35.05 | 35.50 | 00:00:00 | 2002-11-18 | 6,000 | 35.05 | 37.00 | 35.05 | 36.70 | 00:00:00 | 2002-11-19 | 4,600 | 36.40 | 36.60 | 35.90 | 36.20 | 00:00:00 | 2002-11-20 | 9,400 | 36.70 | 36.70 | 35.10 | 35.40 | 00:00:00 | 2002-11-21 | 4,500 | 35.40 | 35.80 | 35.20 | 35.80 | 00:00:00 | 2002-11-22 | 9,100 | 36.00 | 36.50 | 36.00 | 36.10 | 00:00:00 | 2002-11-25 | 5,900 | 36.20 | 37.10 | 36.00 | 36.60 | 00:00:00 | 2002-11-26 | 4,700 | 36.40 | 36.60 | 35.80 | 36.00 | 00:00:00 | 2002-11-27 | 3,800 | 35.25 | 36.40 | 35.25 | 36.20 | 00:00:00 | 2002-11-28 | 5,100 | 36.75 | 36.80 | 36.20 | 36.55 | 00:00:00 | 2002-11-29 | 8,700 | 37.00 | 38.30 | 36.80 | 38.30 | 00:00:00 | 2002-12-02 | 13,200 | 38.50 | 38.80 | 37.70 | 38.00 | 00:00:00 | 2002-12-03 | 3,100 | 37.80 | 38.20 | 37.30 | 37.50 | 00:00:00 | 2002-12-04 | 3,600 | 37.11 | 38.30 | 37.11 | 37.65 | 00:00:00 | 2002-12-05 | 6,600 | 37.60 | 38.55 | 37.42 | 37.45 | 00:00:00 | 2002-12-06 | 5,000 | 37.45 | 37.70 | 36.30 | 36.90 | 00:00:00 | 2002-12-09 | 5,100 | 36.70 | 37.00 | 35.90 | 35.90 | 00:00:00 | 2002-12-10 | 3,300 | 35.60 | 36.70 | 35.60 | 36.50 | 00:00:00 | 2002-12-11 | 5,500 | 36.50 | 36.80 | 36.00 | 36.10 | 00:00:00 | 2002-12-12 | 2,000 | 36.30 | 36.35 | 35.90 | 35.90 | 00:00:00 | 2002-12-13 | 3,600 | 35.90 | 36.40 | 35.70 | 36.25 | 00:00:00 | 2002-12-16 | 9,800 | 35.80 | 36.50 | 35.80 | 36.30 | 00:00:00 | 2002-12-17 | 6,200 | 36.60 | 36.80 | 36.20 | 36.30 | 00:00:00 | 2002-12-18 | 4,600 | 35.80 | 36.00 | 35.40 | 35.60 | 00:00:00 | 2002-12-19 | 9,500 | 35.30 | 35.80 | 34.70 | 34.70 | 00:00:00 | 2002-12-20 | 7,000 | 34.70 | 35.50 | 34.70 | 35.15 | 00:00:00 | 2002-12-23 | 5,300 | 35.00 | 35.40 | 34.70 | 35.05 | 00:00:00 | 2002-12-24 | 0 | 35.05 | 35.05 | 35.05 | 35.05 | 00:00:00 | 2002-12-25 | 0 | 35.05 | 35.05 | 35.05 | 35.05 | 00:00:00 | 2002-12-26 | 0 | 35.05 | 35.05 | 35.05 | 35.05 | 00:00:00 | 2002-12-27 | 6,400 | 35.00 | 35.10 | 34.20 | 34.60 | 00:00:00 | 2002-12-30 | 4,600 | 34.30 | 35.00 | 34.06 | 35.00 | 00:00:00 | 2002-12-31 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | 2003-01-01 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | 2003-01-02 | 5,200 | 34.05 | 36.30 | 34.05 | 36.15 | 00:00:00 | 2003-01-03 | 7,600 | 36.70 | 36.80 | 35.70 | 36.30 | 00:00:00 | 2003-01-06 | 1,100 | 36.60 | 36.60 | 36.00 | 36.10 | 00:00:00 | 2003-01-07 | 1,500 | 36.70 | 36.90 | 35.70 | 36.15 | 00:00:00 | 2003-01-08 | 3,600 | 36.10 | 36.10 | 35.00 | 35.00 | 00:00:00 | 2003-01-09 | 7,700 | 35.05 | 35.05 | 33.90 | 34.30 | 00:00:00 | 2003-01-10 | 5,800 | 34.30 | 35.50 | 34.30 | 35.50 | 00:00:00 | 2003-01-13 | 2,600 | 35.25 | 35.80 | 34.70 | 34.70 | 00:00:00 | 2003-01-14 | 3,500 | 35.00 | 35.30 | 34.50 | 34.60 | 00:00:00 | 2003-01-15 | 6,000 | 34.60 | 35.40 | 34.60 | 35.30 | 00:00:00 | 2003-01-16 | 3,000 | 35.30 | 36.10 | 34.75 | 36.10 | 00:00:00 | 2003-01-17 | 3,200 | 35.60 | 35.90 | 35.00 | 35.10 | 00:00:00 | 2003-01-20 | 3,000 | 35.30 | 35.40 | 34.90 | 35.15 | 00:00:00 | 2003-01-21 | 3,600 | 35.80 | 35.80 | 34.30 | 34.65 | 00:00:00 | 2003-01-22 | 6,700 | 34.60 | 34.90 | 33.59 | 33.90 | 00:00:00 | 2003-01-23 | 10,400 | 33.40 | 33.85 | 32.30 | 33.10 | 00:00:00 | 2003-01-24 | 13,200 | 33.00 | 33.00 | 31.80 | 32.10 | 00:00:00 | 2003-01-27 | 14,900 | 32.00 | 32.00 | 30.40 | 30.50 | 00:00:00 | 2003-01-28 | 11,500 | 30.80 | 31.70 | 30.05 | 30.30 | 00:00:00 | 2003-01-29 | 8,900 | 30.50 | 30.50 | 29.80 | 30.45 | 00:00:00 | 2003-01-30 | 6,500 | 31.00 | 31.00 | 30.20 | 30.20 | 00:00:00 | 2003-01-31 | 6,000 | 30.30 | 30.30 | 29.85 | 30.10 | 00:00:00 | 2003-02-03 | 4,800 | 30.10 | 31.20 | 29.80 | 30.05 | 00:00:00 | 2003-02-04 | 5,400 | 30.60 | 31.80 | 30.30 | 31.05 | 00:00:00 | 2003-02-05 | 6,000 | 31.50 | 31.50 | 30.80 | 31.10 | 00:00:00 | 2003-02-06 | 7,600 | 31.00 | 31.30 | 30.55 | 31.00 | 00:00:00 | 2003-02-07 | 8,200 | 31.30 | 31.30 | 29.90 | 29.95 | 00:00:00 | 2003-02-10 | 15,600 | 29.85 | 30.10 | 29.65 | 30.00 | 00:00:00 | 2003-02-11 | 7,500 | 30.12 | 30.30 | 29.35 | 29.70 | 00:00:00 | 2003-02-12 | 8,700 | 29.80 | 29.85 | 29.30 | 29.50 | 00:00:00 | 2003-02-13 | 8,600 | 29.50 | 29.60 | 28.50 | 28.55 | 00:00:00 | 2003-02-14 | 6,100 | 29.00 | 29.70 | 28.80 | 29.50 | 00:00:00 | 2003-02-17 | 6,000 | 29.80 | 29.90 | 29.30 | 29.50 | 00:00:00 | 2003-02-18 | 5,000 | 29.60 | 30.10 | 29.45 | 29.90 | 00:00:00 | 2003-02-19 | 4,100 | 30.05 | 30.40 | 29.35 | 29.35 | 00:00:00 | 2003-02-20 | 17,300 | 29.70 | 29.70 | 27.75 | 28.48 | 00:00:00 | 2003-02-21 | 7,800 | 28.45 | 28.75 | 27.81 | 28.30 | 00:00:00 | 2003-02-24 | 4,900 | 29.00 | 29.00 | 27.30 | 27.55 | 00:00:00 | 2003-02-25 | 21,100 | 27.20 | 27.20 | 25.15 | 25.30 | 00:00:00 | 2003-02-26 | 18,800 | 25.20 | 25.85 | 24.30 | 25.70 | 00:00:00 | 2003-02-27 | 7,400 | 25.80 | 26.80 | 25.80 | 26.45 | 00:00:00 | 2003-02-28 | 11,100 | 26.00 | 26.90 | 25.70 | 26.70 | 00:00:00 | 2003-03-03 | 6,200 | 27.00 | 27.00 | 26.00 | 26.00 | 00:00:00 | 2003-03-04 | 7,300 | 25.90 | 26.40 | 25.80 | 26.15 | 00:00:00 | 2003-03-05 | 7,100 | 26.30 | 26.30 | 25.50 | 25.50 | 00:00:00 | 2003-03-06 | 8,900 | 26.00 | 26.00 | 24.90 | 25.05 | 00:00:00 | 2003-03-07 | 8,500 | 25.10 | 25.30 | 24.31 | 25.00 | 00:00:00 | 2003-03-10 | 16,600 | 25.20 | 25.20 | 23.20 | 24.00 | 00:00:00 | 2003-03-11 | 15,700 | 24.00 | 24.00 | 22.35 | 22.80 | 00:00:00 | 2003-03-12 | 8,500 | 22.70 | 23.30 | 22.70 | 23.00 | 00:00:00 | 2003-03-13 | 11,300 | 23.00 | 24.10 | 22.90 | 24.10 | 00:00:00 | 2003-03-14 | 8,000 | 24.30 | 25.18 | 23.60 | 25.18 | 00:00:00 | 2003-03-17 | 10,000 | 24.95 | 25.15 | 24.10 | 25.15 | 00:00:00 | 2003-03-18 | 25,400 | 25.40 | 27.00 | 25.20 | 25.50 | 00:00:00 | 2003-03-19 | 13,800 | 25.80 | 27.49 | 25.50 | 27.00 | 00:00:00 | 2003-03-20 | 17,500 | 27.40 | 28.00 | 26.69 | 26.90 | 00:00:00 | 2003-03-21 | 11,600 | 27.30 | 28.20 | 27.30 | 28.10 | 00:00:00 | 2003-03-24 | 8,900 | 28.10 | 28.10 | 27.11 | 27.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|