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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 340.2431
CLOSE 340.458
Low
LOW 286.4
High
HIGH 402.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 307.1 | 307.65 | 297.45 | 300.1 |
| 01/03/2023 | 298.35 | 304.8 | 297.45 | 299.65 |
| 01/04/2023 | 302.4 | 302.95 | 297.5 | 300.7 |
| 01/05/2023 | 297.9 | 297.9 | 286.4 | 289.2 |
| 01/06/2023 | 290 | 296.35 | 289.15 | 296.35 |
| 01/09/2023 | 298.5 | 302.35 | 295.15 | 301.2 |
| 01/10/2023 | 301.05 | 301.75 | 298.45 | 298.75 |
| 01/11/2023 | 297.5 | 304.9 | 297.5 | 304.9 |
| 01/12/2023 | 305.55 | 306.2 | 299 | 303 |
| 01/13/2023 | 302.05 | 307.8 | 301.75 | 306.3 |
| 01/16/2023 | 307.5 | 309.7 | 303.8 | 304.8 |
| 01/17/2023 | 305.4 | 310.1 | 305.3 | 307.2 |
| 01/18/2023 | 306.8 | 307.25 | 300.8 | 302.5 |
| 01/19/2023 | 301 | 303.2 | 297.85 | 298.45 |
| 01/20/2023 | 301.9 | 301.95 | 297.6 | 301.5 |
| 01/23/2023 | 301.35 | 302.9 | 298.65 | 301.3 |
| 01/24/2023 | 300.3 | 301.05 | 297.7 | 300.45 |
| 01/25/2023 | 301.4 | 301.8 | 296.85 | 299.2 |
| 01/26/2023 | 300.8 | 300.85 | 298.15 | 299.65 |
| 01/27/2023 | 302.45 | 302.45 | 298.1 | 299.85 |
| 01/30/2023 | 297.4 | 301.75 | 295.15 | 301.4 |
| 01/31/2023 | 300.4 | 303.2 | 297.85 | 302.65 |
| 02/01/2023 | 302.65 | 304.95 | 300.5 | 301.1 |
| 02/02/2023 | 300.5 | 304.6 | 299.7 | 304.6 |
| 02/03/2023 | 304.7 | 304.9 | 298.55 | 302.7 |
| 02/06/2023 | 299.75 | 300.5 | 296.85 | 299.3 |
| 02/07/2023 | 301.8 | 310.4 | 296.9 | 306.3 |
| 02/08/2023 | 313 | 322.25 | 310.5 | 315.6 |
| 02/09/2023 | 313.25 | 315.25 | 310.35 | 311.25 |
| 02/10/2023 | 307.75 | 310.4 | 306.6 | 308.35 |
| 02/13/2023 | 309 | 312.95 | 308.1 | 312.4 |
| 02/14/2023 | 311.85 | 313.4 | 308.2 | 308.2 |
| 02/15/2023 | 309.3 | 311.45 | 308.35 | 309.5 |
| 02/16/2023 | 310.3 | 311.5 | 303.05 | 305.55 |
| 02/17/2023 | 300.2 | 302.85 | 298.7 | 300.85 |
| 02/20/2023 | 300.3 | 304.9 | 299.55 | 303.1 |
| 02/21/2023 | 301 | 306.45 | 299.75 | 306 |
| 02/22/2023 | 305.5 | 308.6 | 302.55 | 308.1 |
| 02/23/2023 | 311.15 | 314.95 | 309.8 | 312.8 |
| 02/24/2023 | 312.1 | 319 | 305.4 | 319 |
| 02/27/2023 | 327 | 330 | 323.95 | 326.85 |
| 02/28/2023 | 326.85 | 326.85 | 326.85 | 326.85 |
| 03/01/2023 | 326.85 | 326.85 | 326.85 | 326.85 |
| 03/02/2023 | 332.05 | 334 | 329.4 | 331.9 |
| 03/03/2023 | 329.5 | 339.4 | 329 | 338.1 |
| 03/06/2023 | 338.45 | 344 | 333.65 | 334.7 |
| 03/07/2023 | 334 | 337 | 326.1 | 331.25 |
| 03/08/2023 | 333.4 | 334.9 | 331.85 | 334 |
| 03/09/2023 | 334.55 | 336.3 | 329.45 | 331 |
| 03/10/2023 | 325 | 326.15 | 322 | 324.8 |
| 03/13/2023 | 319.8 | 322.45 | 312.55 | 314.2 |
| 03/14/2023 | 313.95 | 322.9 | 313.05 | 320.4 |
| 03/15/2023 | 318.9 | 319.75 | 308.25 | 308.65 |
| 03/16/2023 | 312.4 | 317.95 | 308.4 | 316.9 |
| 03/17/2023 | 318.15 | 320.3 | 312 | 314.7 |
| 03/20/2023 | 305.8 | 313.55 | 305.05 | 312.1 |
| 03/21/2023 | 317.6 | 319.8 | 314.8 | 314.9 |
| 03/22/2023 | 314.4 | 318.3 | 314.4 | 315.4 |
| 03/23/2023 | 315 | 317.55 | 311.8 | 316.2 |
| 03/24/2023 | 314.85 | 318.05 | 312.9 | 317.4 |
| 03/27/2023 | 320.5 | 323.75 | 319.45 | 321.3 |
| 03/28/2023 | 322.95 | 322.95 | 318.15 | 318.5 |
| 03/29/2023 | 321.7 | 325.25 | 320.3 | 322.35 |
| 03/30/2023 | 322.3 | 324.65 | 319.2 | 320.65 |
| 03/31/2023 | 322.95 | 324.45 | 320 | 324.1 |
| 04/03/2023 | 326 | 329 | 324.55 | 326.55 |
| 04/04/2023 | 327.9 | 330.05 | 325.6 | 326.85 |
| 04/05/2023 | 326.85 | 328.2 | 323 | 324.7 |
| 04/06/2023 | 325.9 | 327.5 | 323.05 | 324.35 |
| 04/11/2023 | 325.3 | 329.85 | 325.3 | 329.5 |
| 04/12/2023 | 325.3 | 330.4 | 325.3 | 329 |
| 04/13/2023 | 327.05 | 327.05 | 322.65 | 325.65 |
| 04/14/2023 | 328.15 | 328.9 | 324.25 | 327 |
| 04/17/2023 | 326.65 | 330.8 | 325.65 | 330.2 |
| 04/18/2023 | 330.1 | 334.05 | 326.35 | 331.1 |
| 04/19/2023 | 330.05 | 332.25 | 327.75 | 331.55 |
| 04/20/2023 | 332 | 333.2 | 328.55 | 332.25 |
| 04/21/2023 | 334.8 | 334.85 | 329.6 | 333.05 |
| 04/24/2023 | 331.1 | 334.55 | 330 | 333.6 |
| 04/25/2023 | 334 | 336.2 | 330.3 | 335.3 |
| 04/26/2023 | 332.65 | 335.85 | 325 | 329.15 |
| 04/27/2023 | 329.15 | 334.25 | 327 | 327.5 |
| 04/28/2023 | 333.5 | 334.5 | 327.6 | 333.45 |
| 05/02/2023 | 336 | 339.2 | 334.5 | 334.8 |
| 05/03/2023 | 336 | 336.95 | 330.7 | 332.15 |
| 05/04/2023 | 329.85 | 330.85 | 325.65 | 326.2 |
| 05/05/2023 | 328.75 | 333.45 | 326.1 | 331.65 |
| 05/08/2023 | 331.05 | 333.8 | 330.15 | 333 |
| 05/09/2023 | 333.5 | 333.6 | 331 | 333.5 |
| 05/10/2023 | 334 | 337.2 | 331.25 | 334.5 |
| 05/11/2023 | 337 | 338.3 | 333.45 | 337.7 |
| 05/12/2023 | 334.4 | 340 | 333.2 | 339.45 |
| 05/15/2023 | 340.5 | 341.5 | 335.95 | 336.4 |
| 05/16/2023 | 339.35 | 339.35 | 335.7 | 336.95 |
| 05/17/2023 | 336.9 | 338.95 | 335 | 337.6 |
| 05/18/2023 | 336 | 341.35 | 335.95 | 340 |
| 05/19/2023 | 341.6 | 345 | 340.05 | 342.65 |
| 05/22/2023 | 343.25 | 345 | 340.1 | 340.9 |
| 05/23/2023 | 339.15 | 339.9 | 329.8 | 330.5 |
| 05/24/2023 | 328 | 330.35 | 325.7 | 330.3 |
| 05/25/2023 | 331.35 | 334.35 | 328.2 | 333.3 |
| 05/26/2023 | 330.95 | 336 | 330 | 334 |
| 05/29/2023 | 331.35 | 333.25 | 330 | 331.15 |
| 05/30/2023 | 332.2 | 334.6 | 327.05 | 330 |
| 05/31/2023 | 328.2 | 333.85 | 328.2 | 333.65 |
| 06/01/2023 | 329 | 333 | 329 | 330.2 |
| 06/02/2023 | 330.15 | 337 | 330 | 335.2 |
| 06/05/2023 | 336.05 | 339.1 | 334.25 | 337 |
| 06/06/2023 | 337.15 | 341.6 | 336.1 | 336.2 |
| 06/07/2023 | 335.8 | 338.25 | 334.45 | 336.85 |
| 06/08/2023 | 337.3 | 338.65 | 333.75 | 334 |
| 06/09/2023 | 336.65 | 336.65 | 333.45 | 334.8 |
| 06/12/2023 | 335.5 | 336.55 | 333.05 | 334.6 |
| 06/13/2023 | 335 | 343.95 | 332.35 | 343.8 |
| 06/14/2023 | 344.95 | 349.8 | 343.6 | 345.4 |
| 06/15/2023 | 346.8 | 347 | 342.1 | 346.15 |
| 06/16/2023 | 345.15 | 345.9 | 341.65 | 342.7 |
| 06/19/2023 | 343.65 | 343.65 | 338.6 | 340.4 |
| 06/20/2023 | 339.15 | 343.25 | 337 | 337.9 |
| 06/21/2023 | 337.95 | 338.9 | 334.85 | 338.9 |
| 06/22/2023 | 337.55 | 340.4 | 332.85 | 338.8 |
| 06/23/2023 | 339.7 | 342.25 | 337 | 338.5 |
| 06/26/2023 | 339.9 | 342.25 | 337.75 | 338.85 |
| 06/27/2023 | 341.1 | 343.5 | 336.7 | 342.6 |
| 06/28/2023 | 342.85 | 344.3 | 340 | 343.1 |
| 06/29/2023 | 343.1 | 348.3 | 340.35 | 347.5 |
| 06/30/2023 | 348.95 | 353.1 | 347.9 | 349.5 |
| 07/03/2023 | 351.8 | 351.8 | 345.7 | 348.5 |
| 07/04/2023 | 349.05 | 350 | 345.15 | 347.85 |
| 07/05/2023 | 346.55 | 347.3 | 336.2 | 337.2 |
| 07/06/2023 | 337 | 337.05 | 329.45 | 333.2 |
| 07/07/2023 | 334.95 | 335.75 | 331.05 | 334.9 |
| 07/10/2023 | 332.55 | 335.75 | 330.6 | 332.7 |
| 07/11/2023 | 334.7 | 338.65 | 319 | 331.2 |
| 07/12/2023 | 333.45 | 335.6 | 330.25 | 334.5 |
| 07/13/2023 | 336.9 | 338.25 | 334.25 | 335.6 |
| 07/14/2023 | 336.95 | 337.3 | 333.5 | 336.35 |
| 07/17/2023 | 337.5 | 340.7 | 333.95 | 340.45 |
| 07/18/2023 | 340.25 | 341.5 | 334.45 | 341.1 |
| 07/19/2023 | 342.4 | 342.8 | 336.5 | 337.15 |
| 07/20/2023 | 333 | 341.7 | 332.4 | 340.8 |
| 07/21/2023 | 342.1 | 345 | 340.2 | 344.5 |
| 07/24/2023 | 345.75 | 349.2 | 344.55 | 345 |
| 07/25/2023 | 347.35 | 353.4 | 344.65 | 352.65 |
| 07/26/2023 | 351.75 | 353.7 | 343.5 | 346.35 |
| 07/27/2023 | 349.8 | 353.6 | 344.05 | 350.45 |
| 07/28/2023 | 352.05 | 353.45 | 349.75 | 350.4 |
| 07/31/2023 | 352 | 353.05 | 350 | 350.8 |
| 08/01/2023 | 354.35 | 358.85 | 351.8 | 357.55 |
| 08/02/2023 | 353.05 | 353.55 | 349.75 | 352.2 |
| 08/03/2023 | 350.05 | 351.65 | 346.85 | 349.85 |
| 08/04/2023 | 349.95 | 350 | 345.8 | 346.25 |
| 08/07/2023 | 345.95 | 349.65 | 343.8 | 349.5 |
| 08/08/2023 | 348.9 | 350.55 | 346.35 | 347.45 |
| 08/09/2023 | 349.2 | 350.7 | 347.35 | 348.65 |
| 08/10/2023 | 347.25 | 350.1 | 344.6 | 349.9 |
| 08/11/2023 | 347.7 | 349.45 | 346.15 | 349.45 |
| 08/14/2023 | 347.55 | 350.7 | 347 | 349.8 |
| 08/15/2023 | 348.95 | 350.2 | 345.3 | 347.1 |
| 08/16/2023 | 348.05 | 349.8 | 345.85 | 349.4 |
| 08/17/2023 | 348.45 | 349.9 | 346.2 | 349.2 |
| 08/18/2023 | 345.5 | 347.45 | 342.6 | 346.7 |
| 08/21/2023 | 343.9 | 347.3 | 343.4 | 344.25 |
| 08/22/2023 | 345.05 | 350.65 | 338.6 | 349.05 |
| 08/23/2023 | 347.75 | 351.9 | 346.45 | 347.8 |
| 08/24/2023 | 351.45 | 351.45 | 348.2 | 349.9 |
| 08/25/2023 | 349.15 | 353.55 | 349.15 | 352.45 |
| 08/28/2023 | 352.75 | 355.35 | 352.45 | 352.85 |
| 08/29/2023 | 354.6 | 355 | 349.95 | 352.45 |
| 08/30/2023 | 354.05 | 356 | 351.8 | 353.2 |
| 08/31/2023 | 355.65 | 358.85 | 354.15 | 356.35 |
| 09/01/2023 | 357.4 | 360.2 | 353.25 | 359.2 |
| 09/04/2023 | 360.95 | 360.95 | 358.2 | 358.2 |
| 09/05/2023 | 359 | 363.4 | 357.35 | 358.2 |
| 09/06/2023 | 355 | 357.6 | 354.1 | 356.9 |
| 09/07/2023 | 357.5 | 361.65 | 355.8 | 360.55 |
| 09/08/2023 | 359.85 | 363.05 | 357.75 | 361.5 |
| 09/11/2023 | 360.85 | 364.3 | 360.2 | 360.7 |
| 09/12/2023 | 362.05 | 363.35 | 359.95 | 361.2 |
| 09/13/2023 | 360.45 | 362.45 | 358.4 | 359.8 |
| 09/14/2023 | 358.75 | 364.85 | 358.55 | 364.35 |
| 09/15/2023 | 367.1 | 369.05 | 362.4 | 365.05 |
| 09/18/2023 | 365.55 | 366.1 | 361.25 | 363.3 |
| 09/19/2023 | 363.2 | 365 | 360 | 362.35 |
| 09/20/2023 | 365.95 | 365.95 | 358.1 | 359.55 |
| 09/21/2023 | 356.3 | 356.35 | 349.65 | 350.65 |
| 09/22/2023 | 349.65 | 352.4 | 347.7 | 351.1 |
| 09/25/2023 | 351.15 | 354.05 | 348.1 | 353.85 |
| 09/26/2023 | 354.05 | 355 | 349 | 349.45 |
| 09/27/2023 | 352.9 | 355.5 | 348.2 | 354.9 |
| 09/28/2023 | 353.65 | 355.8 | 352.15 | 355.25 |
| 09/29/2023 | 354.6 | 356.75 | 352.8 | 354.1 |
| 10/02/2023 | 354.95 | 354.95 | 349.95 | 352.05 |
| 10/03/2023 | 352.2 | 359.3 | 349 | 354.1 |
| 10/04/2023 | 351.25 | 358 | 350.9 | 356.9 |
| 10/05/2023 | 360 | 361.5 | 350.7 | 351.15 |
| 10/06/2023 | 350 | 353.95 | 348.75 | 350.8 |
| 10/09/2023 | 349.95 | 354.25 | 347.2 | 352.1 |
| 10/10/2023 | 354.5 | 358.15 | 353.55 | 357.8 |
| 10/11/2023 | 358 | 361.25 | 356.25 | 357.6 |
| 10/12/2023 | 357.25 | 361.1 | 357.05 | 359.7 |
| 10/13/2023 | 358 | 363.25 | 355.2 | 359.65 |
| 10/16/2023 | 360.4 | 364.25 | 356.15 | 362.5 |
| 10/17/2023 | 360.35 | 361 | 356.7 | 359.7 |
| 10/18/2023 | 358.6 | 360.25 | 352.55 | 353.3 |
| 10/19/2023 | 352.9 | 352.9 | 349.15 | 350.85 |
| 10/20/2023 | 349.05 | 350.8 | 344.3 | 346.35 |
| 10/23/2023 | 346.25 | 353.95 | 340.55 | 343.85 |
| 10/24/2023 | 342.15 | 348.5 | 342.15 | 347.8 |
| 10/25/2023 | 347.05 | 349.2 | 345.5 | 348.3 |
| 10/26/2023 | 345.05 | 353.8 | 341.85 | 353.5 |
| 10/27/2023 | 352.35 | 355.25 | 347.75 | 352 |
| 10/30/2023 | 351.95 | 357.05 | 351.65 | 356.1 |
| 10/31/2023 | 356.95 | 362.2 | 355.5 | 361.4 |
| 11/01/2023 | 360.65 | 365.2 | 359.55 | 362.35 |
| 11/02/2023 | 364.9 | 368.5 | 363.4 | 367.45 |
| 11/03/2023 | 366.95 | 368.35 | 362.55 | 364.9 |
| 11/06/2023 | 366 | 368.65 | 363.5 | 365 |
| 11/07/2023 | 365 | 367.5 | 360.9 | 364.35 |
| 11/08/2023 | 362.65 | 368.2 | 362.5 | 365 |
| 11/09/2023 | 367.45 | 369 | 364.85 | 367.6 |
| 11/10/2023 | 366.3 | 371.8 | 364.05 | 371.75 |
| 11/13/2023 | 372.55 | 374.05 | 369.05 | 373.6 |
| 11/14/2023 | 373.95 | 375.4 | 369.5 | 373.3 |
| 11/15/2023 | 373.1 | 374.6 | 370.85 | 372.45 |
| 11/16/2023 | 372.45 | 376 | 370.2 | 375.3 |
| 11/17/2023 | 376.05 | 378.25 | 373.6 | 375 |
| 11/20/2023 | 373.5 | 377.95 | 371.55 | 372.8 |
| 11/21/2023 | 373.75 | 378.95 | 372 | 378.05 |
| 11/22/2023 | 377.85 | 379.8 | 374.3 | 378.05 |
| 11/23/2023 | 377.95 | 378.25 | 376 | 377.3 |
| 11/24/2023 | 377.05 | 379.85 | 376.05 | 379.8 |
| 11/27/2023 | 377.25 | 378.7 | 375.25 | 375.9 |
| 11/28/2023 | 376.05 | 377.55 | 373.65 | 375.6 |
| 11/29/2023 | 374.05 | 377.9 | 373.8 | 376.4 |
| 11/30/2023 | 375.1 | 381.15 | 374.7 | 379.2 |
| 12/01/2023 | 379.95 | 383.4 | 377.9 | 380.75 |
| 12/04/2023 | 379.55 | 379.8 | 375.9 | 376.7 |
| 12/05/2023 | 375.05 | 376.75 | 371.55 | 376.25 |
| 12/06/2023 | 374.5 | 375.4 | 369.35 | 370.1 |
| 12/07/2023 | 370.5 | 373.4 | 368.55 | 369.4 |
| 12/08/2023 | 369.05 | 372.5 | 368.45 | 372.1 |
| 12/11/2023 | 372.8 | 376.55 | 370.2 | 376 |
| 12/12/2023 | 376.7 | 402.55 | 376.35 | 391.1 |
| 12/13/2023 | 381.45 | 383.85 | 374.95 | 380.3 |
| 12/14/2023 | 378.05 | 378.75 | 370.05 | 370.5 |
| 12/15/2023 | 373.95 | 376.5 | 371.5 | 373.6 |
| 12/18/2023 | 373 | 377.45 | 371.95 | 374.85 |
| 12/19/2023 | 375.1 | 376.35 | 373.35 | 376.1 |
| 12/20/2023 | 377 | 378.3 | 371.7 | 374.7 |
| 12/21/2023 | 371 | 372.7 | 369.9 | 372.05 |
| 12/22/2023 | 370.95 | 373.6 | 368.5 | 371.7 |
| 12/27/2023 | 371.65 | 371.65 | 368.1 | 368.4 |
| 12/28/2023 | 369.95 | 370.55 | 368.3 | 369.95 |
| 12/29/2023 | 369.8 | 371 | 367.45 | 368.6 |