|
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 | 2003-09-08 | 9,700 | 39.71 | 40.20 | 39.10 | 40.00 | 00:00:00 | 2003-09-09 | 5,600 | 40.00 | 40.15 | 39.21 | 39.50 | 00:00:00 | 2003-09-10 | 3,900 | 39.35 | 39.35 | 38.25 | 38.40 | 00:00:00 | 2003-09-11 | 3,600 | 38.60 | 39.00 | 38.30 | 38.65 | 00:00:00 | 2003-09-12 | 4,600 | 38.30 | 39.00 | 38.30 | 38.70 | 00:00:00 | 2003-09-15 | 3,700 | 38.50 | 39.30 | 38.50 | 38.70 | 00:00:00 | 2003-09-16 | 2,300 | 39.00 | 39.50 | 38.75 | 39.40 | 00:00:00 | 2003-09-17 | 5,800 | 39.90 | 40.00 | 39.30 | 39.30 | 00:00:00 | 2003-09-18 | 2,200 | 39.50 | 40.00 | 39.45 | 40.00 | 00:00:00 | 2003-09-19 | 5,600 | 40.00 | 40.30 | 39.80 | 39.90 | 00:00:00 | 2003-09-22 | 5,000 | 39.65 | 39.65 | 39.10 | 39.25 | 00:00:00 | 2003-09-23 | 12,900 | 39.80 | 39.90 | 37.60 | 38.20 | 00:00:00 | 2003-09-24 | 15,100 | 38.40 | 38.65 | 36.90 | 36.90 | 00:00:00 | 2003-09-25 | 14,800 | 36.60 | 37.20 | 35.90 | 37.00 | 00:00:00 | 2003-09-26 | 4,400 | 36.60 | 37.05 | 36.30 | 37.00 | 00:00:00 | 2003-09-29 | 7,000 | 36.70 | 37.50 | 36.20 | 36.20 | 00:00:00 | 2003-09-30 | 14,900 | 36.70 | 36.70 | 35.30 | 35.30 | 00:00:00 | 2003-10-01 | 8,000 | 35.15 | 36.00 | 35.15 | 36.00 | 00:00:00 | 2003-10-02 | 5,500 | 36.30 | 37.35 | 36.20 | 36.55 | 00:00:00 | 2003-10-03 | 400 | 37.00 | 37.30 | 37.00 | 37.30 | 00:00:00 | 2003-10-06 | 6,100 | 37.50 | 37.70 | 36.75 | 37.40 | 00:00:00 | 2003-10-07 | 2,800 | 37.40 | 37.40 | 36.80 | 36.90 | 00:00:00 | 2003-10-08 | 12,200 | 37.00 | 37.20 | 36.20 | 36.50 | 00:00:00 | 2003-10-09 | 8,100 | 36.50 | 36.80 | 36.00 | 36.50 | 00:00:00 | 2003-10-10 | 7,300 | 36.20 | 37.05 | 36.20 | 36.80 | 00:00:00 | 2003-10-13 | 7,600 | 36.80 | 37.70 | 36.70 | 37.40 | 00:00:00 | 2003-10-14 | 12,200 | 37.50 | 38.10 | 37.20 | 37.30 | 00:00:00 | 2003-10-15 | 7,600 | 37.70 | 38.95 | 37.50 | 38.65 | 00:00:00 | 2003-10-16 | 14,300 | 38.65 | 39.50 | 38.35 | 38.50 | 00:00:00 | 2003-10-17 | 2,200 | 38.60 | 38.80 | 38.40 | 38.40 | 00:00:00 | 2003-10-20 | 5,100 | 38.79 | 38.90 | 38.50 | 38.65 | 00:00:00 | 2003-10-21 | 4,900 | 38.95 | 39.00 | 37.95 | 38.15 | 00:00:00 | 2003-10-22 | 3,200 | 38.15 | 38.60 | 37.95 | 37.95 | 00:00:00 | 2003-10-23 | 4,900 | 37.30 | 38.20 | 37.05 | 37.75 | 00:00:00 | 2003-10-24 | 3,900 | 38.00 | 38.20 | 37.70 | 37.75 | 00:00:00 | 2003-10-27 | 5,100 | 38.00 | 38.50 | 37.80 | 38.30 | 00:00:00 | 2003-10-28 | 5,300 | 38.00 | 38.70 | 38.00 | 38.35 | 00:00:00 | 2003-10-29 | 5,700 | 38.80 | 39.00 | 37.50 | 37.80 | 00:00:00 | 2003-10-30 | 8,400 | 38.00 | 39.20 | 37.90 | 38.70 | 00:00:00 | 2003-10-31 | 17,100 | 39.00 | 39.50 | 38.60 | 39.25 | 00:00:00 | 2003-11-03 | 10,600 | 39.00 | 40.60 | 39.00 | 40.40 | 00:00:00 | 2003-11-04 | 13,500 | 40.50 | 40.90 | 40.30 | 40.90 | 00:00:00 | 2003-11-05 | 11,000 | 40.60 | 41.00 | 40.35 | 40.40 | 00:00:00 | 2003-11-06 | 7,400 | 40.40 | 40.95 | 39.70 | 40.20 | 00:00:00 | 2003-11-07 | 12,300 | 40.10 | 40.40 | 39.75 | 40.00 | 00:00:00 | 2003-11-10 | 7,500 | 40.00 | 40.25 | 39.60 | 40.15 | 00:00:00 | 2003-11-11 | 7,100 | 39.50 | 40.00 | 39.50 | 39.55 | 00:00:00 | 2003-11-12 | 19,300 | 39.90 | 40.38 | 39.65 | 40.38 | 00:00:00 | 2003-11-13 | 9,500 | 40.70 | 41.25 | 40.55 | 40.65 | 00:00:00 | 2003-11-14 | 8,300 | 40.85 | 41.00 | 40.50 | 40.90 | 00:00:00 | 2003-11-17 | 4,400 | 40.10 | 40.35 | 39.40 | 39.45 | 00:00:00 | 2003-11-18 | 4,000 | 39.80 | 40.15 | 39.40 | 39.40 | 00:00:00 | 2003-11-19 | 8,700 | 39.20 | 39.20 | 38.50 | 39.10 | 00:00:00 | 2003-11-20 | 8,300 | 39.20 | 39.30 | 38.50 | 39.10 | 00:00:00 | 2003-11-21 | 5,900 | 39.30 | 39.50 | 39.00 | 39.30 | 00:00:00 | 2003-11-24 | 5,200 | 39.50 | 40.20 | 39.40 | 40.20 | 00:00:00 | 2003-11-25 | 11,100 | 40.00 | 40.50 | 40.00 | 40.20 | 00:00:00 | 2003-11-26 | 7,000 | 40.10 | 40.50 | 39.60 | 39.65 | 00:00:00 | 2003-11-27 | 5,000 | 40.00 | 40.60 | 40.00 | 40.50 | 00:00:00 | 2003-11-28 | 2,300 | 40.75 | 40.75 | 40.10 | 40.35 | 00:00:00 | 2003-12-01 | 9,200 | 41.00 | 42.15 | 40.80 | 41.90 | 00:00:00 | 2003-12-02 | 10,700 | 41.80 | 44.30 | 41.80 | 43.40 | 00:00:00 | 2003-12-03 | 10,600 | 43.20 | 43.70 | 42.60 | 42.80 | 00:00:00 | 2003-12-04 | 7,000 | 43.00 | 43.70 | 42.95 | 43.45 | 00:00:00 | 2003-12-05 | 9,900 | 43.40 | 43.40 | 42.80 | 43.20 | 00:00:00 | 2003-12-08 | 5,100 | 43.05 | 43.05 | 42.30 | 42.80 | 00:00:00 | 2003-12-09 | 6,000 | 43.60 | 43.60 | 42.80 | 42.80 | 00:00:00 | 2003-12-10 | 10,400 | 42.60 | 42.75 | 41.85 | 42.00 | 00:00:00 | 2003-12-11 | 4,900 | 42.10 | 42.50 | 41.80 | 42.05 | 00:00:00 | 2003-12-12 | 4,900 | 42.00 | 42.60 | 42.00 | 42.30 | 00:00:00 | 2003-12-15 | 12,300 | 43.30 | 43.30 | 42.20 | 42.30 | 00:00:00 | 2003-12-16 | 5,300 | 42.10 | 42.30 | 41.60 | 41.80 | 00:00:00 | 2003-12-17 | 3,900 | 42.00 | 42.00 | 41.00 | 41.80 | 00:00:00 | 2003-12-18 | 4,500 | 42.00 | 42.50 | 41.70 | 42.30 | 00:00:00 | 2003-12-19 | 3,800 | 42.80 | 42.85 | 41.80 | 42.00 | 00:00:00 | 2003-12-22 | 9,700 | 41.80 | 42.50 | 41.80 | 42.05 | 00:00:00 | 2003-12-23 | 3,600 | 42.15 | 42.35 | 42.00 | 42.20 | 00:00:00 | 2003-12-24 | 0 | 42.20 | 42.20 | 42.20 | 42.20 | 00:00:00 | 2003-12-25 | 0 | 42.20 | 42.20 | 42.20 | 42.20 | 00:00:00 | 2003-12-26 | 0 | 42.20 | 42.20 | 42.20 | 42.20 | 00:00:00 | 2003-12-29 | 5,700 | 42.50 | 42.50 | 42.10 | 42.35 | 00:00:00 | 2003-12-30 | 3,800 | 42.50 | 42.85 | 42.50 | 42.70 | 00:00:00 | 2003-12-31 | 0 | 42.70 | 42.70 | 42.70 | 42.70 | 00:00:00 | 2004-01-01 | 0 | 42.70 | 42.70 | 42.70 | 42.70 | 00:00:00 | 2004-01-02 | 7,100 | 42.95 | 43.35 | 42.90 | 43.20 | 00:00:00 | 2004-01-05 | 8,500 | 43.20 | 44.00 | 43.10 | 43.90 | 00:00:00 | 2004-01-06 | 10,200 | 44.05 | 44.05 | 43.40 | 43.61 | 00:00:00 | 2004-01-07 | 7,600 | 43.90 | 43.90 | 43.20 | 43.20 | 00:00:00 | 2004-01-08 | 6,500 | 43.50 | 43.95 | 43.45 | 43.60 | 00:00:00 | 2004-01-09 | 8,900 | 43.50 | 43.80 | 42.70 | 43.30 | 00:00:00 | 2004-01-12 | 9,900 | 43.00 | 43.50 | 42.30 | 43.45 | 00:00:00 | 2004-01-13 | 3,100 | 43.50 | 43.50 | 42.80 | 43.02 | 00:00:00 | 2004-01-14 | 5,500 | 43.05 | 43.05 | 42.60 | 42.60 | 00:00:00 | 2004-01-15 | 15,600 | 42.50 | 42.60 | 41.80 | 42.40 | 00:00:00 | 2004-01-16 | 9,100 | 42.50 | 43.15 | 41.90 | 43.00 | 00:00:00 | 2004-01-19 | 10,200 | 43.00 | 43.95 | 43.00 | 43.95 | 00:00:00 | 2004-01-20 | 17,400 | 43.65 | 45.55 | 43.65 | 44.60 | 00:00:00 | 2004-01-21 | 15,500 | 45.00 | 45.00 | 43.90 | 44.90 | 00:00:00 | 2004-01-22 | 11,600 | 44.90 | 45.20 | 44.40 | 45.10 | 00:00:00 | 2004-01-23 | 7,600 | 45.40 | 45.55 | 45.00 | 45.10 | 00:00:00 | 2004-01-26 | 7,800 | 45.10 | 45.10 | 44.50 | 44.90 | 00:00:00 | 2004-01-27 | 10,500 | 44.81 | 45.25 | 44.75 | 45.15 | 00:00:00 | 2004-01-28 | 9,600 | 45.05 | 45.55 | 44.85 | 45.15 | 00:00:00 | 2004-01-29 | 3,500 | 45.00 | 45.20 | 44.80 | 45.00 | 00:00:00 | 2004-01-30 | 5,600 | 45.30 | 45.50 | 44.40 | 45.20 | 00:00:00 | 2004-02-02 | 10,200 | 45.00 | 45.40 | 44.50 | 45.10 | 00:00:00 | 2004-02-03 | 7,300 | 45.10 | 45.10 | 43.80 | 44.00 | 00:00:00 | 2004-02-04 | 8,300 | 43.95 | 44.00 | 43.35 | 43.55 | 00:00:00 | 2004-02-05 | 11,000 | 43.25 | 44.25 | 43.25 | 43.55 | 00:00:00 | 2004-02-06 | 22,100 | 43.70 | 43.70 | 42.73 | 43.25 | 00:00:00 | 2004-02-09 | 7,500 | 43.60 | 43.95 | 43.40 | 43.85 | 00:00:00 | 2004-02-10 | 5,500 | 44.00 | 44.20 | 43.90 | 44.10 | 00:00:00 | 2004-02-11 | 9,100 | 44.10 | 44.50 | 43.80 | 44.00 | 00:00:00 | 2004-02-12 | 6,500 | 44.00 | 44.30 | 43.20 | 43.40 | 00:00:00 | 2004-02-13 | 5,700 | 44.15 | 44.30 | 43.25 | 43.30 | 00:00:00 | 2004-02-16 | 2,800 | 43.30 | 43.80 | 43.20 | 43.80 | 00:00:00 | 2004-02-17 | 6,700 | 44.10 | 44.15 | 43.00 | 43.20 | 00:00:00 | 2004-02-18 | 7,500 | 43.50 | 43.50 | 42.41 | 42.75 | 00:00:00 | 2004-02-19 | 5,300 | 42.90 | 43.70 | 42.90 | 43.50 | 00:00:00 | 2004-02-20 | 4,000 | 43.20 | 43.55 | 42.40 | 42.45 | 00:00:00 | 2004-02-23 | 5,200 | 42.40 | 42.60 | 42.15 | 42.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|