LIN.DE
Linde plc
13:07:53
446.6 €
0.0000 (%0.00)
Previous Close: 450.6
Day Low₺445
Day High₺449.2
LIN.DE: Linde plc Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.0416
CLOSE 167.1205
Low
LOW 133.35
High
HIGH 192.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 135.1 | 138.5 | 134.4 | 137.8 |
| 01/03/2019 | 136.1 | 136.95 | 133.35 | 133.75 |
| 01/04/2019 | 135.35 | 136.45 | 133.7 | 135.55 |
| 01/07/2019 | 137.45 | 137.45 | 134.8 | 136.7 |
| 01/08/2019 | 137.05 | 137.6 | 135.15 | 135.7 |
| 01/09/2019 | 137.1 | 137.6 | 135.7 | 136.75 |
| 01/10/2019 | 136.7 | 139.05 | 135.55 | 139 |
| 01/11/2019 | 140.1 | 140.7 | 138.85 | 139.6 |
| 01/14/2019 | 138.35 | 139.35 | 137.8 | 138.35 |
| 01/15/2019 | 139 | 139.7 | 136.65 | 137.6 |
| 01/16/2019 | 138.5 | 139.2 | 136.35 | 138.15 |
| 01/17/2019 | 136.95 | 138.4 | 136 | 138.2 |
| 01/18/2019 | 138.05 | 141.25 | 136.9 | 141.25 |
| 01/21/2019 | 140.45 | 141.35 | 139.8 | 140 |
| 01/22/2019 | 141 | 143.3 | 141 | 141.85 |
| 01/23/2019 | 141.3 | 141.8 | 139.25 | 139.4 |
| 01/24/2019 | 139.8 | 139.8 | 136.65 | 138.3 |
| 01/25/2019 | 138.95 | 141.1 | 138.8 | 139.85 |
| 01/28/2019 | 139 | 139.35 | 137.8 | 137.95 |
| 01/29/2019 | 140.05 | 141.1 | 138.7 | 140.5 |
| 01/30/2019 | 141.2 | 142.55 | 140.15 | 141.75 |
| 01/31/2019 | 142.25 | 142.9 | 138.9 | 141.7 |
| 02/01/2019 | 141.8 | 144.2 | 141.45 | 144.15 |
| 02/04/2019 | 143.75 | 144.85 | 143.05 | 143.8 |
| 02/05/2019 | 143.2 | 145.55 | 142.75 | 145.45 |
| 02/06/2019 | 144.35 | 144.9 | 143.45 | 143.5 |
| 02/07/2019 | 142.4 | 143.9 | 140.45 | 140.45 |
| 02/08/2019 | 140.55 | 141.5 | 140.2 | 140.9 |
| 02/11/2019 | 142.15 | 143.45 | 141.7 | 143 |
| 02/12/2019 | 144.8 | 146.25 | 144.15 | 146 |
| 02/13/2019 | 147.5 | 149.2 | 147 | 148.1 |
| 02/14/2019 | 150 | 150 | 146.75 | 147.65 |
| 02/15/2019 | 146.2 | 151.5 | 146.2 | 149.8 |
| 02/18/2019 | 149.15 | 151.5 | 148.85 | 150.4 |
| 02/19/2019 | 149.6 | 151.05 | 148.15 | 148.75 |
| 02/20/2019 | 148.35 | 149.25 | 146.55 | 148.9 |
| 02/21/2019 | 149.75 | 151.95 | 149.5 | 151.4 |
| 02/22/2019 | 151.25 | 153.1 | 150.2 | 153.1 |
| 02/25/2019 | 153.55 | 154.25 | 151.75 | 153.75 |
| 02/26/2019 | 151.2 | 153.7 | 151.15 | 153.35 |
| 02/27/2019 | 152.85 | 153.3 | 151.25 | 152.7 |
| 02/28/2019 | 152.2 | 154.7 | 152 | 152.8 |
| 03/01/2019 | 153.3 | 155.2 | 148.6 | 150.75 |
| 03/04/2019 | 149.1 | 149.8 | 145.5 | 147.9 |
| 03/05/2019 | 148.25 | 149.75 | 148 | 149.25 |
| 03/06/2019 | 148.25 | 150.05 | 148.25 | 149.4 |
| 03/07/2019 | 148.6 | 151.1 | 148.2 | 149.5 |
| 03/08/2019 | 149.05 | 152.6 | 149.05 | 149.9 |
| 03/11/2019 | 150.5 | 151.9 | 149.7 | 151.85 |
| 03/12/2019 | 152.7 | 153 | 151 | 152.95 |
| 03/13/2019 | 153.5 | 155.15 | 153.05 | 154.75 |
| 03/14/2019 | 155.2 | 155.7 | 153.2 | 153.85 |
| 03/15/2019 | 155.8 | 157.7 | 153.9 | 154.4 |
| 03/18/2019 | 155.6 | 155.6 | 152.9 | 153.3 |
| 03/19/2019 | 154 | 154.85 | 152.9 | 154.15 |
| 03/20/2019 | 153.95 | 155.5 | 153.55 | 154.2 |
| 03/21/2019 | 154.2 | 155.05 | 152.65 | 153.95 |
| 03/22/2019 | 154.45 | 154.75 | 150.35 | 150.35 |
| 03/25/2019 | 150.75 | 151.8 | 150.5 | 151.4 |
| 03/26/2019 | 151 | 151.8 | 150.55 | 150.6 |
| 03/27/2019 | 151.3 | 151.55 | 149.85 | 150.65 |
| 03/28/2019 | 151 | 153.75 | 150.8 | 153.4 |
| 03/29/2019 | 154.7 | 156.85 | 154.1 | 156 |
| 04/01/2019 | 156.3 | 158.65 | 155.9 | 158.4 |
| 04/02/2019 | 157.75 | 159.05 | 157.2 | 158.5 |
| 04/03/2019 | 160.3 | 163.5 | 159.35 | 163.45 |
| 04/04/2019 | 162.45 | 164.25 | 162.3 | 163.85 |
| 04/05/2019 | 164.35 | 165.2 | 162.75 | 165.2 |
| 04/08/2019 | 165.3 | 165.5 | 163.8 | 164 |
| 04/09/2019 | 164.6 | 165.7 | 162.25 | 162.25 |
| 04/10/2019 | 163.3 | 163.65 | 162.45 | 162.6 |
| 04/11/2019 | 161 | 162.15 | 160.35 | 160.35 |
| 04/12/2019 | 160.15 | 160.75 | 159.3 | 159.75 |
| 04/15/2019 | 160.2 | 160.2 | 158.25 | 158.75 |
| 04/16/2019 | 159.45 | 160.3 | 158.2 | 158.85 |
| 04/17/2019 | 158.65 | 160.85 | 158.5 | 159.35 |
| 04/18/2019 | 159.15 | 161.05 | 158.85 | 160.8 |
| 04/23/2019 | 160.45 | 160.45 | 158.95 | 160.1 |
| 04/24/2019 | 158.1 | 161.25 | 157.8 | 159.35 |
| 04/25/2019 | 158.1 | 159.2 | 156.95 | 158.05 |
| 04/26/2019 | 158.05 | 159.15 | 156.85 | 159.15 |
| 04/29/2019 | 159.6 | 159.6 | 158.2 | 158.5 |
| 04/30/2019 | 158 | 160.4 | 157.75 | 160.4 |
| 05/02/2019 | 160 | 160.7 | 158.55 | 159.6 |
| 05/03/2019 | 159.2 | 161.9 | 159.2 | 160.45 |
| 05/06/2019 | 158.7 | 160.2 | 158.15 | 159.9 |
| 05/07/2019 | 159.5 | 159.9 | 155.25 | 155.25 |
| 05/08/2019 | 155.1 | 157.25 | 155.05 | 156.8 |
| 05/09/2019 | 156.85 | 156.9 | 152.7 | 152.7 |
| 05/10/2019 | 155.6 | 160.1 | 151 | 159 |
| 05/13/2019 | 160.5 | 161.35 | 157.9 | 158.85 |
| 05/14/2019 | 162.1 | 162.1 | 159.95 | 162.05 |
| 05/15/2019 | 161.45 | 162.8 | 159.35 | 162.1 |
| 05/16/2019 | 160.75 | 168.9 | 160.65 | 168.5 |
| 05/17/2019 | 167.35 | 170.2 | 166.8 | 169.55 |
| 05/20/2019 | 168.95 | 170.25 | 165.5 | 166.3 |
| 05/21/2019 | 166.3 | 168.1 | 165.15 | 167.05 |
| 05/22/2019 | 167.95 | 169.75 | 167.2 | 169.75 |
| 05/23/2019 | 167.95 | 168.45 | 166 | 166.5 |
| 05/24/2019 | 166.8 | 168.85 | 166 | 167.5 |
| 05/27/2019 | 167.65 | 169.55 | 167.65 | 169.2 |
| 05/28/2019 | 169.5 | 169.7 | 165.45 | 165.45 |
| 05/29/2019 | 163.6 | 164.4 | 162.05 | 163.7 |
| 05/30/2019 | 164.8 | 165.55 | 163.6 | 165 |
| 05/31/2019 | 162.8 | 163.35 | 161.1 | 162.3 |
| 06/03/2019 | 161.7 | 164.8 | 160.9 | 164.3 |
| 06/04/2019 | 165.6 | 167.55 | 164.25 | 167.2 |
| 06/05/2019 | 168.2 | 170.45 | 167.7 | 170.1 |
| 06/06/2019 | 171.1 | 174.8 | 171.1 | 173.7 |
| 06/07/2019 | 175.25 | 177.65 | 174.7 | 175.1 |
| 06/11/2019 | 175.95 | 178.1 | 175.85 | 176.5 |
| 06/12/2019 | 176.7 | 178.8 | 175.85 | 178.35 |
| 06/13/2019 | 177.4 | 180.8 | 177.4 | 179.65 |
| 06/14/2019 | 179.8 | 180.6 | 178.9 | 180.6 |
| 06/17/2019 | 181.15 | 181.55 | 180.2 | 181.1 |
| 06/18/2019 | 179.85 | 183.85 | 178.45 | 182.4 |
| 06/19/2019 | 182 | 182 | 177.7 | 178.25 |
| 06/20/2019 | 180 | 181.35 | 178.55 | 179.15 |
| 06/21/2019 | 178.7 | 181.3 | 178.3 | 179.25 |
| 06/24/2019 | 179.1 | 179.25 | 176.7 | 178.65 |
| 06/25/2019 | 177.15 | 179.7 | 176.6 | 178.5 |
| 06/26/2019 | 179.4 | 180.35 | 176.8 | 177.3 |
| 06/27/2019 | 177 | 177.6 | 173.65 | 174.95 |
| 06/28/2019 | 174.8 | 176.9 | 174.75 | 176.65 |
| 07/01/2019 | 180 | 181.25 | 178.3 | 178.8 |
| 07/02/2019 | 179.4 | 179.5 | 178.4 | 178.85 |
| 07/03/2019 | 179.3 | 179.75 | 178.6 | 179.7 |
| 07/04/2019 | 180.7 | 180.7 | 178.55 | 178.75 |
| 07/05/2019 | 178.95 | 180.6 | 178.15 | 180.05 |
| 07/08/2019 | 178.75 | 180.6 | 178.05 | 180.6 |
| 07/09/2019 | 179.85 | 180.85 | 178.85 | 179.65 |
| 07/10/2019 | 179.75 | 180.1 | 177.8 | 179.65 |
| 07/11/2019 | 180.5 | 180.5 | 177.6 | 178.55 |
| 07/12/2019 | 180 | 182.05 | 178.8 | 180.45 |
| 07/15/2019 | 181.55 | 182.65 | 179.7 | 181.5 |
| 07/16/2019 | 181.2 | 183.3 | 180.05 | 182.1 |
| 07/17/2019 | 181.25 | 182.8 | 180.45 | 180.45 |
| 07/18/2019 | 180.65 | 182.05 | 179.3 | 180.05 |
| 07/19/2019 | 180.75 | 181.8 | 179.15 | 181.3 |
| 07/22/2019 | 180.4 | 183.1 | 180.4 | 181.3 |
| 07/23/2019 | 183.15 | 184.75 | 181.15 | 184.7 |
| 07/24/2019 | 184 | 184.8 | 182.2 | 182.2 |
| 07/25/2019 | 182.6 | 182.6 | 175.7 | 177.9 |
| 07/26/2019 | 178.9 | 180.3 | 178.15 | 179.9 |
| 07/29/2019 | 179.4 | 179.85 | 178.65 | 179.05 |
| 07/30/2019 | 179.9 | 180.45 | 174.95 | 176.35 |
| 07/31/2019 | 176.65 | 176.65 | 173.75 | 173.75 |
| 08/01/2019 | 172.6 | 174.4 | 171.35 | 174.05 |
| 08/02/2019 | 169.8 | 171.7 | 167.3 | 167.3 |
| 08/05/2019 | 167 | 172.75 | 165.95 | 171.55 |
| 08/06/2019 | 170.35 | 170.95 | 165.95 | 166 |
| 08/07/2019 | 168.6 | 169.15 | 166.25 | 167.7 |
| 08/08/2019 | 170.4 | 171.4 | 168.2 | 171.4 |
| 08/09/2019 | 171.45 | 172.05 | 168.1 | 169.55 |
| 08/12/2019 | 172.25 | 173.6 | 171 | 172.5 |
| 08/13/2019 | 172.4 | 174.95 | 170.5 | 173.65 |
| 08/14/2019 | 172.85 | 173.35 | 167.75 | 168.15 |
| 08/15/2019 | 168.9 | 169.35 | 164.15 | 168 |
| 08/16/2019 | 168.2 | 169.8 | 167.2 | 169.05 |
| 08/19/2019 | 169.35 | 171.35 | 168.9 | 170.25 |
| 08/20/2019 | 170.25 | 171.1 | 168.15 | 170.25 |
| 08/21/2019 | 170.35 | 171.6 | 169.75 | 170.95 |
| 08/22/2019 | 169.65 | 171.2 | 168.4 | 169 |
| 08/23/2019 | 169.65 | 170.25 | 165.7 | 165.7 |
| 08/26/2019 | 165.95 | 167.8 | 165.3 | 166.05 |
| 08/27/2019 | 165.2 | 167.95 | 164.2 | 167 |
| 08/28/2019 | 167.25 | 167.7 | 164.8 | 167.6 |
| 08/29/2019 | 166.9 | 170.3 | 166.75 | 170.3 |
| 08/30/2019 | 169.9 | 171.3 | 169.45 | 170.7 |
| 09/02/2019 | 171.2 | 172.4 | 171.05 | 171.05 |
| 09/03/2019 | 170.65 | 171.9 | 169.8 | 170.5 |
| 09/04/2019 | 173 | 173 | 169.05 | 169.95 |
| 09/05/2019 | 171.4 | 171.4 | 169.9 | 170 |
| 09/06/2019 | 168.75 | 172.05 | 168.25 | 172.05 |
| 09/09/2019 | 171.95 | 172.15 | 168.3 | 168.75 |
| 09/10/2019 | 168.5 | 168.55 | 166.15 | 166.25 |
| 09/11/2019 | 168.05 | 169.65 | 166.55 | 169.65 |
| 09/12/2019 | 171.15 | 175.3 | 170.55 | 173.3 |
| 09/13/2019 | 173 | 174.8 | 171.65 | 174.8 |
| 09/16/2019 | 173 | 174 | 171.2 | 171.75 |
| 09/17/2019 | 171.3 | 174.7 | 170.65 | 174.25 |
| 09/18/2019 | 174 | 175.25 | 172.7 | 174.9 |
| 09/19/2019 | 175.15 | 177.45 | 174.3 | 176.9 |
| 09/20/2019 | 176.9 | 178.25 | 175.5 | 177.8 |
| 09/23/2019 | 176.7 | 177.15 | 174.4 | 175.4 |
| 09/24/2019 | 176.6 | 176.95 | 175.3 | 175.6 |
| 09/25/2019 | 174.05 | 175.35 | 172.5 | 175.05 |
| 09/26/2019 | 174.5 | 176.85 | 174.4 | 175.75 |
| 09/27/2019 | 176.45 | 177 | 175.15 | 176.1 |
| 09/30/2019 | 176.2 | 178 | 175.4 | 178 |
| 10/01/2019 | 177.95 | 178.9 | 174.6 | 174.6 |
| 10/02/2019 | 172.15 | 172.35 | 166.6 | 166.6 |
| 10/04/2019 | 166.2 | 169.85 | 166.15 | 168.7 |
| 10/07/2019 | 167.55 | 172.3 | 167.5 | 172.3 |
| 10/08/2019 | 171.9 | 172.8 | 168.05 | 168.05 |
| 10/09/2019 | 168.85 | 171.05 | 167.9 | 169.35 |
| 10/10/2019 | 171 | 174.5 | 169.6 | 174.45 |
| 10/11/2019 | 172 | 177.65 | 171.65 | 177.55 |
| 10/14/2019 | 176.85 | 177.35 | 175.1 | 176 |
| 10/15/2019 | 177.1 | 179.45 | 176.8 | 178.1 |
| 10/16/2019 | 177.85 | 181.1 | 177.5 | 178.5 |
| 10/17/2019 | 177.4 | 179.8 | 176.85 | 177.3 |
| 10/18/2019 | 178.15 | 178.2 | 175.05 | 175.85 |
| 10/21/2019 | 176.6 | 176.65 | 174.1 | 174.45 |
| 10/22/2019 | 174.05 | 174.55 | 172.05 | 172.3 |
| 10/23/2019 | 172.75 | 175.3 | 172.15 | 174.6 |
| 10/24/2019 | 176.05 | 176.05 | 172.75 | 174.45 |
| 10/25/2019 | 175.7 | 176 | 174.2 | 175.9 |
| 10/28/2019 | 175.25 | 177.6 | 175.25 | 176.8 |
| 10/29/2019 | 177.9 | 180.65 | 177 | 180.55 |
| 10/30/2019 | 179.2 | 179.4 | 176.55 | 177.7 |
| 10/31/2019 | 179.5 | 179.5 | 176.15 | 177.25 |
| 11/01/2019 | 178.75 | 179.25 | 176.75 | 177.8 |
| 11/04/2019 | 178.55 | 180.8 | 177.45 | 179.8 |
| 11/05/2019 | 180.7 | 181.95 | 179.75 | 180.4 |
| 11/06/2019 | 181.1 | 182.05 | 180.35 | 181.9 |
| 11/07/2019 | 182 | 183 | 181.65 | 182.3 |
| 11/08/2019 | 182.9 | 185.4 | 182.6 | 184.1 |
| 11/11/2019 | 184.2 | 184.55 | 182.75 | 183.75 |
| 11/12/2019 | 184 | 188.5 | 182.35 | 186.6 |
| 11/13/2019 | 187 | 189.75 | 185.1 | 188.85 |
| 11/14/2019 | 189.2 | 189.9 | 187.8 | 189.45 |
| 11/15/2019 | 191.1 | 191.15 | 188.9 | 189 |
| 11/18/2019 | 190.7 | 190.7 | 187.55 | 189.25 |
| 11/19/2019 | 189.5 | 191.3 | 187.5 | 188.5 |
| 11/20/2019 | 187.15 | 188 | 185.9 | 187 |
| 11/21/2019 | 185.6 | 187.85 | 185.45 | 187.2 |
| 11/22/2019 | 187.3 | 188.7 | 185.35 | 185.8 |
| 11/25/2019 | 187 | 187.4 | 185.3 | 185.75 |
| 11/26/2019 | 186.4 | 186.55 | 185.1 | 186 |
| 11/27/2019 | 187 | 187.4 | 184.75 | 186.55 |
| 11/28/2019 | 185.8 | 186.35 | 185.55 | 186 |
| 11/29/2019 | 184.85 | 188.1 | 184.45 | 186.9 |
| 12/02/2019 | 186.3 | 187.45 | 180.25 | 180.4 |
| 12/03/2019 | 181.5 | 183.15 | 180 | 181.4 |
| 12/04/2019 | 181.9 | 185.6 | 181.85 | 184.9 |
| 12/05/2019 | 183.8 | 184.05 | 181.85 | 182.6 |
| 12/06/2019 | 183.85 | 185.75 | 182.3 | 185.55 |
| 12/09/2019 | 185.95 | 186.9 | 184.7 | 185.35 |
| 12/10/2019 | 185 | 185.6 | 181.9 | 184.85 |
| 12/11/2019 | 184.3 | 186.15 | 184.15 | 185.75 |
| 12/12/2019 | 185.65 | 188.85 | 185.6 | 187.8 |
| 12/13/2019 | 191.35 | 191.65 | 187.35 | 187.6 |
| 12/16/2019 | 188.6 | 190.05 | 188.4 | 189.05 |
| 12/17/2019 | 189.85 | 190.2 | 187.65 | 187.95 |
| 12/18/2019 | 188.4 | 188.6 | 186.75 | 186.75 |
| 12/19/2019 | 187 | 187.9 | 185.9 | 187.6 |
| 12/20/2019 | 188.55 | 192.85 | 187.55 | 191.5 |
| 12/23/2019 | 190.85 | 191.7 | 189.9 | 190.9 |
| 12/27/2019 | 192.5 | 192.7 | 190.8 | 191.15 |
| 12/30/2019 | 190.9 | 191.35 | 189.55 | 190.8 |