LIN.DE: Linde plc Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 23.0778

CLOSE 23.0778

Low

LOW 0.002

High

HIGH 327.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	4.57	4.57	4.57	4.57
01/03/2007	7.21	7.21	7.21	7.21
01/04/2007	64.34	64.34	64.34	64.34
01/05/2007	64.34	64.34	64.34	64.34
01/08/2007	31.49	31.49	31.49	31.49
01/09/2007	31.49	31.49	31.49	31.49
01/10/2007	2.29	2.29	2.29	2.29
01/11/2007	17.63	17.63	17.63	17.63
01/12/2007	10.58	10.58	10.58	10.58
01/15/2007	18	18	18	18
01/16/2007	7.18	7.18	7.18	7.18
01/17/2007	2.59	2.59	2.59	2.59
01/18/2007	17	17	17	17
01/19/2007	23.75	23.75	23.75	23.75
01/22/2007	48.01	48.01	48.01	48.01
01/23/2007	4.2	4.2	4.2	4.2
01/24/2007	4.2	4.2	4.2	4.2
01/25/2007	8.61	8.61	8.61	8.61
01/26/2007	2.5	2.5	2.5	2.5
01/29/2007	2.5	2.5	2.5	2.5
01/30/2007	22.66	22.66	22.66	22.66
01/31/2007	22.66	22.66	22.66	22.66
02/01/2007	0.66	0.66	0.66	0.66
02/02/2007	60.05	60.05	60.05	60.05
02/05/2007	4.86	4.86	4.86	4.86
02/06/2007	7.96	7.96	7.96	7.96
02/07/2007	1.55	1.55	1.55	1.55
02/08/2007	59.52	59.52	59.52	59.52
02/09/2007	48	48	48	48
02/12/2007	48	48	48	48
02/13/2007	26.5	26.5	26.5	26.5
02/14/2007	14.5	14.5	14.5	14.5
02/15/2007	11.5	11.5	11.5	11.5
02/16/2007	38.04	38.04	38.04	38.04
02/19/2007	40.17	40.17	40.17	40.17
02/20/2007	0.56	0.56	0.56	0.56
02/21/2007	16.18	16.18	16.18	16.18
02/22/2007	16.18	16.18	16.18	16.18
02/23/2007	16.18	16.18	16.18	16.18
02/26/2007	0.05	0.05	0.05	0.05
02/27/2007	4.71	4.71	4.71	4.71
02/28/2007	5.8	5.8	5.8	5.8
03/01/2007	67.45	67.45	67.45	67.45
03/02/2007	49.5	49.5	49.5	49.5
03/05/2007	2.39	2.39	2.39	2.39
03/06/2007	70	70	70	70
03/07/2007	70	70	70	70
03/08/2007	23	23	23	23
03/09/2007	30.5	30.5	30.5	30.5
03/12/2007	29.09	29.09	29.09	29.09
03/13/2007	8.25	8.25	8.25	8.25
03/14/2007	5.83	5.83	5.83	5.83
03/15/2007	30.02	30.02	30.02	30.02
03/16/2007	30.02	30.02	30.02	30.02
03/19/2007	0.151	0.151	0.151	0.151
03/20/2007	0.151	0.151	0.151	0.151
03/21/2007	2.2	2.2	2.2	2.2
03/22/2007	63.13	63.13	63.13	63.13
03/23/2007	0.25	0.25	0.25	0.25
03/26/2007	0.25	0.25	0.25	0.25
03/27/2007	0.25	0.25	0.25	0.25
03/28/2007	9.8	9.8	9.8	9.8
03/29/2007	3.02	3.02	3.02	3.02
03/30/2007	4.88	4.88	4.88	4.88
04/02/2007	11	11	11	11
04/03/2007	11	11	11	11
04/04/2007	65.99	65.99	65.99	65.99
04/05/2007	7.7	7.7	7.7	7.7
04/10/2007	5.8	5.8	5.8	5.8
04/11/2007	6.9	6.9	6.9	6.9
04/12/2007	25.29	25.29	25.29	25.29
04/13/2007	8.79	8.79	8.79	8.79
04/16/2007	8.79	8.79	8.79	8.79
04/17/2007	8.79	8.79	8.79	8.79
04/18/2007	40.81	40.81	40.81	40.81
04/19/2007	16.4	16.4	16.4	16.4
04/20/2007	3.35	3.35	3.35	3.35
04/23/2007	2.65	2.65	2.65	2.65
04/24/2007	2.65	2.65	2.65	2.65
04/25/2007	2.65	2.65	2.65	2.65
04/26/2007	5.01	5.01	5.01	5.01
04/27/2007	13.5	13.5	13.5	13.5
04/30/2007	11.14	11.14	11.14	11.14
05/02/2007	15.3	15.3	15.3	15.3
05/03/2007	39.01	39.01	39.01	39.01
05/04/2007	39.01	39.01	39.01	39.01
05/07/2007	36.72	36.72	36.72	36.72
05/08/2007	0.36	0.36	0.36	0.36
05/09/2007	84.8	84.8	84.8	84.8
05/10/2007	6.1	6.1	6.1	6.1
05/11/2007	50.2	50.2	50.2	50.2
05/14/2007	11.67	11.67	11.67	11.67
05/15/2007	0.03	0.03	0.03	0.03
05/16/2007	9	9	9	9
05/17/2007	13	13	13	13
05/18/2007	2.4	2.4	2.4	2.4
05/21/2007	22.88	22.88	22.88	22.88
05/22/2007	5.7	5.7	5.7	5.7
05/23/2007	5.19	5.19	5.19	5.19
05/24/2007	38.18	38.18	38.18	38.18
05/25/2007	63.58	63.58	63.58	63.58
05/29/2007	11.57	11.57	11.57	11.57
05/30/2007	0.01	0.01	0.01	0.01
05/31/2007	2.71	2.71	2.71	2.71
06/01/2007	27.01	27.01	27.01	27.01
06/04/2007	41.22	41.22	41.22	41.22
06/05/2007	32.07	32.07	32.07	32.07
06/06/2007	100	100	100	100
06/07/2007	1.2	1.2	1.2	1.2
06/08/2007	11.24	11.24	11.24	11.24
06/11/2007	16.53	16.53	16.53	16.53
06/12/2007	3.31	3.31	3.31	3.31
06/13/2007	53.4	53.4	53.4	53.4
06/14/2007	1.44	1.44	1.44	1.44
06/15/2007	5.79	5.79	5.79	5.79
06/18/2007	32.77	32.77	32.77	32.77
06/19/2007	288.62	288.62	288.62	288.62
06/20/2007	0.18	0.18	0.18	0.18
06/21/2007	38.49	38.49	38.49	38.49
06/22/2007	60	60	60	60
06/25/2007	1.9	1.9	1.9	1.9
06/26/2007	2.93	2.93	2.93	2.93
06/27/2007	327.1	327.1	327.1	327.1
06/28/2007	327.1	327.1	327.1	327.1
06/29/2007	19.75	19.75	19.75	19.75
07/02/2007	30.01	30.01	30.01	30.01
07/03/2007	0.08	0.08	0.08	0.08
07/04/2007	4.15	4.15	4.15	4.15
07/05/2007	56	56	56	56
07/06/2007	6.85	6.85	6.85	6.85
07/09/2007	27	27	27	27
07/10/2007	17.3	17.3	17.3	17.3
07/11/2007	37	37	37	37
07/12/2007	45.7	45.7	45.7	45.7
07/13/2007	45.7	45.7	45.7	45.7
07/16/2007	2.45	2.45	2.45	2.45
07/17/2007	2.45	2.45	2.45	2.45
07/18/2007	27.25	27.25	27.25	27.25
07/19/2007	10.44	10.44	10.44	10.44
07/20/2007	36.25	36.25	36.25	36.25
07/23/2007	36.25	36.25	36.25	36.25
07/24/2007	11.5	11.5	11.5	11.5
07/25/2007	8.41	8.41	8.41	8.41
07/26/2007	11.2	11.2	11.2	11.2
07/27/2007	9.99	9.99	9.99	9.99
07/30/2007	19.7	19.7	19.7	19.7
07/31/2007	50	50	50	50
08/01/2007	2.5	2.5	2.5	2.5
08/02/2007	6.64	6.64	6.64	6.64
08/03/2007	0.9	0.9	0.9	0.9
08/06/2007	0.35	0.35	0.35	0.35
08/07/2007	0.27	0.27	0.27	0.27
08/08/2007	12.26	12.26	12.26	12.26
08/09/2007	12.26	12.26	12.26	12.26
08/10/2007	25.53	25.53	25.53	25.53
08/13/2007	0.048	0.048	0.048	0.048
08/14/2007	34.88	34.88	34.88	34.88
08/15/2007	16.81	16.81	16.81	16.81
08/16/2007	3.58	3.58	3.58	3.58
08/17/2007	16.3	16.3	16.3	16.3
08/20/2007	16.3	16.3	16.3	16.3
08/21/2007	14.58	14.58	14.58	14.58
08/22/2007	0.237	0.237	0.237	0.237
08/23/2007	0.237	0.237	0.237	0.237
08/24/2007	1.3	1.3	1.3	1.3
08/27/2007	31.99	31.99	31.99	31.99
08/28/2007	2.65	2.65	2.65	2.65
08/29/2007	2.65	2.65	2.65	2.65
08/30/2007	2.65	2.65	2.65	2.65
08/31/2007	62.81	62.81	62.81	62.81
09/03/2007	17.28	17.28	17.28	17.28
09/04/2007	5.43	5.43	5.43	5.43
09/05/2007	51.5	51.5	51.5	51.5
09/06/2007	58.32	58.32	58.32	58.32
09/07/2007	2.3	2.3	2.3	2.3
09/10/2007	10.99	10.99	10.99	10.99
09/11/2007	18	18	18	18
09/12/2007	0.45	0.45	0.45	0.45
09/13/2007	0.45	0.45	0.45	0.45
09/14/2007	45.48	45.48	45.48	45.48
09/17/2007	5.99	5.99	5.99	5.99
09/18/2007	46.2	46.2	46.2	46.2
09/19/2007	46.2	46.2	46.2	46.2
09/20/2007	20.61	20.61	20.61	20.61
09/21/2007	34	34	34	34
09/24/2007	49.47	49.47	49.47	49.47
09/25/2007	3.14	3.14	3.14	3.14
09/26/2007	86.35	86.35	86.35	86.35
09/27/2007	7.9	7.9	7.9	7.9
09/28/2007	39.48	39.48	39.48	39.48
10/01/2007	53.55	53.55	53.55	53.55
10/02/2007	14.21	14.21	14.21	14.21
10/03/2007	40.08	40.08	40.08	40.08
10/04/2007	10.3	10.3	10.3	10.3
10/05/2007	0.37	0.37	0.37	0.37
10/08/2007	16.43	16.43	16.43	16.43
10/09/2007	16.89	16.89	16.89	16.89
10/10/2007	18.59	18.59	18.59	18.59
10/11/2007	3.45	3.45	3.45	3.45
10/12/2007	0.44	0.44	0.44	0.44
10/15/2007	61.23	61.23	61.23	61.23
10/16/2007	21.34	21.34	21.34	21.34
10/17/2007	3.18	3.18	3.18	3.18
10/18/2007	4.56	4.56	4.56	4.56
10/19/2007	3.83	3.83	3.83	3.83
10/22/2007	13.82	13.82	13.82	13.82
10/23/2007	40	40	40	40
10/24/2007	1.83	1.83	1.83	1.83
10/25/2007	0.46	0.46	0.46	0.46
10/26/2007	1.35	1.35	1.35	1.35
10/29/2007	46	46	46	46
10/30/2007	34.09	34.09	34.09	34.09
10/31/2007	28.15	28.15	28.15	28.15
11/01/2007	2.85	2.85	2.85	2.85
11/02/2007	16.1	16.1	16.1	16.1
11/05/2007	4.9	4.9	4.9	4.9
11/06/2007	21.3	21.3	21.3	21.3
11/07/2007	21.3	21.3	21.3	21.3
11/08/2007	21.3	21.3	21.3	21.3
11/09/2007	0.017	0.017	0.017	0.017
11/12/2007	17.5	17.5	17.5	17.5
11/13/2007	34.33	34.33	34.33	34.33
11/14/2007	19.99	19.99	19.99	19.99
11/15/2007	0.131	0.131	0.131	0.131
11/16/2007	0.002	0.002	0.002	0.002
11/19/2007	7.5	7.5	7.5	7.5
11/20/2007	54.5	54.5	54.5	54.5
11/21/2007	54.5	54.5	54.5	54.5
11/22/2007	9.87	9.87	9.87	9.87
11/23/2007	11	11	11	11
11/26/2007	5.09	5.09	5.09	5.09
11/27/2007	1.2	1.2	1.2	1.2
11/28/2007	1.2	1.2	1.2	1.2
11/29/2007	16.3	16.3	16.3	16.3
11/30/2007	22.27	22.27	22.27	22.27
12/03/2007	53.51	53.51	53.51	53.51
12/04/2007	8.91	8.91	8.91	8.91
12/05/2007	5.18	5.18	5.18	5.18
12/06/2007	7.61	7.61	7.61	7.61
12/07/2007	2.82	2.82	2.82	2.82
12/10/2007	65.09	65.09	65.09	65.09
12/11/2007	41	41	41	41
12/12/2007	0.77	0.77	0.77	0.77
12/13/2007	6	6	6	6
12/14/2007	9.11	9.11	9.11	9.11
12/17/2007	4.5	4.5	4.5	4.5
12/18/2007	6.31	6.31	6.31	6.31
12/19/2007	12.12	12.12	12.12	12.12
12/20/2007	2.21	2.21	2.21	2.21
12/21/2007	35.73	35.73	35.73	35.73
12/27/2007	17	17	17	17
12/28/2007	0.9	0.9	0.9	0.9

Menu

Create your free account now!

LIN.DE: Linde plc Historical Data

2007 Historical Chart

Average

Low

High