Linde PLC

LIN
🏛️ germany →
403.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 307.95 307.95 304.60 305.45 0.3M
2022-12-29 308.00 309.55 306.95 309.55 0.3M
2022-12-28 309.20 309.90 307.75 307.90 0.3M
2022-12-27 312.00 312.90 310.40 310.60 0.2M
2022-12-23 308.45 309.35 306.95 309.15 0.4M
2022-12-22 311.15 312.40 306.25 306.80 0.4M
2022-12-21 309.50 310.35 307.05 310.35 0.6M
2022-12-20 305.20 310.05 305.15 307.75 0.5M
2022-12-19 309.00 311.40 308.90 310.20 0.5M
2022-12-16 310.70 311.65 305.30 307.55 1.6M
2022-12-15 320.20 321.65 310.75 310.75 1.0M
2022-12-14 321.65 323.60 319.65 323.40 0.8M
2022-12-13 318.55 326.45 316.80 322.40 0.9M
2022-12-12 316.50 319.00 316.50 317.20 0.6M
2022-12-09 318.15 319.50 314.50 318.15 0.7M
2022-12-08 315.90 316.90 314.25 316.00 0.6M
2022-12-07 315.50 318.20 314.80 315.80 0.6M
2022-12-06 319.00 320.20 315.95 315.95 0.5M
2022-12-05 320.80 320.90 316.30 318.05 0.4M
2022-12-02 320.35 321.30 316.35 320.45 0.6M
2022-12-01 321.50 322.80 317.60 319.95 0.6M
2022-11-30 322.20 323.00 318.35 320.10 0.8M
2022-11-29 328.00 328.70 320.35 321.10 0.7M
2022-11-28 330.85 332.55 329.10 329.70 0.6M
2022-11-25 333.10 334.70 329.85 331.00 0.6M
2022-11-24 331.10 334.00 330.50 334.00 0.4M
2022-11-23 329.50 332.70 328.80 330.85 0.5M
2022-11-22 326.40 328.70 325.60 328.30 0.5M
2022-11-21 322.70 326.65 322.70 326.25 0.4M
2022-11-18 320.75 323.35 318.90 322.75 1.3M
2022-11-17 322.85 323.30 317.65 318.80 0.7M
2022-11-16 324.45 325.60 320.80 321.85 0.7M
2022-11-15 324.30 329.15 322.50 323.80 0.8M
2022-11-14 319.20 326.55 318.95 323.85 0.7M
2022-11-11 323.75 324.25 320.15 321.20 0.9M
2022-11-10 313.70 330.75 313.70 322.85 1.5M
2022-11-09 315.00 317.05 312.60 315.40 0.5M
2022-11-08 311.65 316.45 310.85 315.80 0.5M
2022-11-07 308.00 313.40 307.70 310.70 0.7M
2022-11-04 305.85 310.75 305.45 308.55 1.0M
2022-11-03 298.25 303.90 297.15 303.60 0.7M
2022-11-02 302.80 305.55 301.30 301.30 0.8M
2022-11-01 302.70 306.50 300.40 301.45 0.7M
2022-10-31 300.80 305.75 299.40 302.65 0.7M
2022-10-28 292.00 300.15 291.15 299.65 0.8M
2022-10-27 292.00 296.00 285.55 294.15 1.0M
2022-10-26 288.00 294.30 286.95 293.80 0.9M
2022-10-25 282.00 287.50 273.55 286.65 1.8M
2022-10-24 293.00 299.10 292.10 296.90 0.7M
2022-10-21 288.10 291.10 285.70 291.10 0.7M
2022-10-20 289.75 293.10 288.90 292.20 0.4M
2022-10-19 289.75 292.10 287.55 291.00 0.5M
2022-10-18 289.85 292.60 287.25 288.30 0.4M
2022-10-17 285.10 289.80 283.15 287.35 0.4M
2022-10-14 290.15 294.65 285.65 286.30 0.7M
2022-10-13 280.40 284.75 274.90 284.60 0.9M
2022-10-12 280.05 283.10 278.10 279.70 0.4M
2022-10-11 278.35 280.40 275.40 279.85 0.4M
2022-10-10 278.05 282.75 277.85 281.00 0.5M
2022-10-07 283.45 286.00 280.40 280.50 0.5M
2022-10-06 286.60 288.05 283.75 285.10 0.4M
2022-10-05 284.65 288.40 284.60 285.80 0.4M
2022-10-04 280.30 289.65 280.30 287.50 0.9M
2022-10-03 275.15 280.20 274.20 279.35 0.4M
2022-09-30 276.85 279.45 275.10 279.20 0.6M
2022-09-29 277.00 277.45 272.55 274.75 0.6M
2022-09-28 273.70 278.95 272.55 278.10 0.7M
2022-09-27 278.00 279.85 275.80 275.80 0.5M
2022-09-26 274.30 278.90 274.05 276.05 0.7M
2022-09-23 278.00 278.75 271.70 275.95 0.8M
2022-09-22 280.40 284.95 278.30 278.50 0.6M
2022-09-21 280.30 286.90 278.55 286.90 0.5M
2022-09-20 284.30 286.35 279.80 281.75 0.6M
2022-09-19 280.90 283.25 278.95 281.80 0.5M
2022-09-16 282.70 282.85 279.35 281.25 1.8M
2022-09-15 286.05 288.95 284.60 285.30 0.7M
2022-09-14 287.60 288.15 284.00 286.10 0.6M
2022-09-13 292.00 294.75 287.30 288.30 0.7M
2022-09-12 287.65 290.60 284.95 290.10 0.6M
2022-09-09 285.00 287.35 283.35 285.20 0.5M
2022-09-08 286.00 286.50 279.85 284.75 0.6M
2022-09-07 279.85 284.75 276.95 283.60 0.5M
2022-09-06 275.80 281.30 275.80 280.20 0.6M
2022-09-05 276.20 279.30 274.30 275.80 0.6M
2022-09-02 278.05 284.75 276.90 284.40 0.7M
2022-09-01 279.50 279.85 275.65 275.65 0.5M
2022-08-31 284.00 286.20 281.00 281.00 0.7M
2022-08-30 287.70 292.60 282.85 284.60 0.5M
2022-08-29 286.00 287.25 280.90 287.00 0.6M
2022-08-26 296.65 297.65 288.65 289.30 0.7M
2022-08-25 298.00 298.40 293.60 295.05 0.4M
2022-08-24 294.10 297.15 293.35 295.00 0.4M
2022-08-23 295.25 298.05 293.40 294.65 0.5M
2022-08-22 299.00 301.20 295.25 297.05 0.6M
2022-08-19 304.20 306.90 302.30 303.00 0.8M
2022-08-18 303.40 306.30 302.85 305.80 0.4M
2022-08-17 306.95 307.65 302.00 302.75 0.4M
2022-08-16 306.30 307.20 304.35 306.85 0.5M
2022-08-15 303.40 304.30 301.20 303.90 0.4M
2022-08-12 298.10 301.80 296.55 301.65 0.5M
2022-08-11 300.00 300.90 297.30 297.30 0.5M
2022-08-10 296.20 299.50 294.70 299.25 0.4M
2022-08-09 294.90 296.00 292.55 294.75 0.4M
2022-08-08 296.25 299.90 296.05 296.80 0.3M
2022-08-05 296.00 297.30 293.60 295.05 0.5M
2022-08-04 294.55 297.85 294.10 297.30 0.4M
2022-08-03 293.00 294.85 291.10 294.20 0.5M
2022-08-02 292.00 292.95 289.45 291.85 0.5M
2022-08-01 295.00 295.50 291.85 292.60 0.6M
2022-07-29 291.85 297.20 289.95 295.40 0.8M
2022-07-28 283.90 291.05 276.55 290.10 0.8M
2022-07-27 283.60 284.80 281.55 283.90 0.5M
2022-07-26 279.35 283.75 278.65 282.15 0.7M
2022-07-25 278.65 280.80 278.35 280.15 0.5M
2022-07-22 278.20 282.60 278.00 280.85 0.6M
2022-07-21 279.10 280.70 276.05 280.70 0.5M
2022-07-20 279.05 280.55 274.90 277.85 0.6M
2022-07-19 272.65 279.60 269.30 279.10 0.8M
2022-07-18 276.60 278.95 274.50 275.60 0.5M
2022-07-15 267.15 274.45 267.15 274.15 0.7M
2022-07-14 271.90 273.25 265.50 266.50 0.8M
2022-07-13 273.45 274.10 268.45 272.20 0.7M
2022-07-12 272.15 275.60 271.10 275.15 0.9M
2022-07-11 265.95 272.15 265.30 272.00 0.4M
2022-07-08 266.20 272.50 266.20 270.60 0.7M
2022-07-07 271.20 271.80 269.05 270.00 0.6M
2022-07-06 264.10 268.00 261.50 267.05 0.9M
2022-07-05 272.35 273.05 261.20 261.70 1.0M
2022-07-04 272.45 274.05 270.15 271.20 0.4M
2022-07-01 272.05 274.95 270.90 271.60 0.8M
2022-06-30 273.80 274.85 270.75 273.95 0.9M
2022-06-29 278.30 279.75 274.05 275.95 0.7M
2022-06-28 281.55 283.90 280.25 281.70 0.5M
2022-06-27 285.20 289.10 279.80 280.50 0.9M
2022-06-24 283.30 284.85 281.35 283.30 1.0M
2022-06-23 282.10 285.00 278.10 282.10 0.9M
2022-06-22 278.40 282.20 276.90 281.00 0.7M
2022-06-21 277.90 284.55 277.40 284.10 0.9M
2022-06-20 277.75 278.15 273.00 276.10 0.5M
2022-06-17 276.35 276.95 270.90 274.95 2.5M
2022-06-16 285.80 286.10 274.70 274.80 1.1M
2022-06-15 286.35 288.90 282.65 287.10 0.9M
2022-06-14 290.20 291.75 282.85 283.40 0.9M
2022-06-13 288.90 292.85 287.55 287.95 0.9M
2022-06-10 301.45 301.60 293.00 293.50 1.0M
2022-06-09 306.50 308.45 302.50 303.50 0.8M
2022-06-08 312.30 312.55 307.75 308.55 0.5M
2022-06-07 312.70 313.45 310.15 311.70 0.5M
2022-06-06 312.60 315.35 311.35 313.50 0.5M
2022-06-03 308.95 310.45 307.60 308.70 0.5M
2022-06-02 297.75 306.40 297.45 305.55 0.6M
2022-06-01 301.40 303.35 298.35 298.70 0.8M
2022-05-31 303.00 305.15 301.35 301.40 1.1M
2022-05-30 308.00 308.15 301.05 304.60 0.6M
2022-05-27 298.90 305.75 298.50 305.75 0.9M
2022-05-26 295.85 299.40 295.55 296.75 0.6M
2022-05-25 299.00 300.20 296.45 296.70 0.7M
2022-05-24 298.60 302.15 294.30 294.55 0.7M
2022-05-23 300.90 302.80 297.50 302.80 0.6M
2022-05-20 296.70 299.75 294.35 295.65 0.9M
2022-05-19 294.80 295.80 290.65 294.65 0.8M
2022-05-18 300.55 302.05 297.25 297.60 0.5M
2022-05-17 297.65 301.55 296.70 301.20 0.6M
2022-05-16 293.25 296.55 292.80 295.05 0.8M
2022-05-13 291.30 298.30 290.45 297.85 0.9M
2022-05-12 283.50 290.10 281.90 288.15 1.0M
2022-05-11 286.10 289.35 279.75 289.35 0.8M
2022-05-10 289.40 290.80 284.35 285.10 0.8M
2022-05-09 289.70 290.50 280.50 285.65 1.0M
2022-05-06 294.80 296.40 287.50 289.50 1.4M
2022-05-05 302.30 304.30 296.40 297.40 0.8M
2022-05-04 296.85 299.85 295.80 298.00 0.6M
2022-05-03 297.95 300.50 295.25 300.10 1.0M
2022-05-02 296.90 301.40 295.10 297.45 0.9M
2022-04-29 299.05 302.15 296.70 301.45 1.2M
2022-04-28 290.35 295.70 285.00 293.45 1.1M
2022-04-27 288.00 292.00 284.40 291.35 1.2M
2022-04-26 291.40 294.40 286.10 286.65 1.1M
2022-04-25 284.45 291.85 283.30 286.95 1.1M
2022-04-22 298.40 300.70 291.65 291.65 1.1M
2022-04-21 299.05 305.25 299.00 303.40 0.7M
2022-04-20 294.25 301.25 292.45 301.25 1.0M
2022-04-19 291.15 294.40 289.75 293.15 0.8M
2022-04-14 292.40 296.45 290.20 295.90 1.1M
2022-04-13 289.60 292.65 289.35 290.70 0.8M
2022-04-12 288.00 292.00 286.25 291.15 0.9M
2022-04-11 289.50 293.40 288.70 292.55 0.6M
2022-04-08 292.95 295.45 291.65 294.70 0.7M
2022-04-07 288.55 293.35 288.30 288.55 0.8M
2022-04-06 296.85 297.05 286.15 287.55 0.8M
2022-04-05 290.25 297.10 290.25 296.70 0.6M
2022-04-04 290.80 292.60 288.10 292.10 0.6M
2022-04-01 290.10 292.45 288.90 291.40 0.5M
2022-03-31 291.00 293.90 289.45 290.50 0.6M
2022-03-30 290.95 292.50 289.10 292.00 0.8M
2022-03-29 294.95 295.65 288.90 291.90 1.1M
2022-03-28 290.85 294.55 290.30 291.85 0.7M
2022-03-25 290.00 292.55 287.10 288.45 0.9M
2022-03-24 280.95 288.70 279.55 286.70 1.0M
2022-03-23 282.35 284.25 279.60 281.50 0.8M
2022-03-22 281.35 284.55 281.10 282.30 0.8M
2022-03-21 279.85 282.95 279.50 280.35 0.7M
2022-03-18 275.80 280.30 272.55 280.30 1.6M
2022-03-17 276.05 277.35 273.15 277.05 0.9M
2022-03-16 272.40 279.45 271.35 278.40 1.8M
2022-03-15 260.20 266.90 257.05 266.35 1.3M
2022-03-14 260.25 266.95 259.60 265.25 1.2M
2022-03-11 256.25 271.80 254.90 258.40 1.3M
2022-03-10 265.60 265.60 254.30 256.70 1.6M
2022-03-09 249.60 265.00 249.60 265.00 1.9M
2022-03-08 247.50 256.55 245.85 248.50 1.8M
2022-03-07 249.80 257.70 246.20 251.70 2.1M
2022-03-04 255.50 257.95 251.35 253.80 2.2M
2022-03-03 259.80 264.00 258.45 258.65 1.3M
2022-03-02 254.15 260.90 251.35 259.05 1.3M
2022-03-01 261.95 264.05 254.75 254.75 1.6M
2022-02-28 255.70 262.20 254.05 260.60 1.3M
2022-02-25 251.35 261.85 248.40 261.85 1.6M
2022-02-24 249.05 253.30 244.00 251.45 2.4M
2022-02-23 259.75 263.85 258.70 259.20 1.2M
2022-02-22 252.85 260.30 250.90 257.50 1.2M
2022-02-21 269.55 269.55 256.15 257.15 0.7M
2022-02-18 265.00 267.60 261.65 265.35 1.5M
2022-02-17 265.20 268.65 263.80 265.20 0.8M
2022-02-16 264.80 268.85 263.20 264.50 0.5M
2022-02-15 258.60 266.20 257.60 265.85 0.8M
2022-02-14 260.10 260.60 254.85 259.15 1.3M
2022-02-11 270.85 271.55 264.60 264.60 1.0M
2022-02-10 264.70 276.20 263.30 272.50 1.4M
2022-02-09 262.40 266.15 261.65 264.50 0.7M
2022-02-08 261.55 265.20 258.40 261.80 0.8M
2022-02-07 261.50 262.55 257.55 259.95 1.0M
2022-02-04 275.00 275.80 259.95 261.45 1.3M
2022-02-03 283.00 283.80 275.50 275.50 1.0M
2022-02-02 285.20 285.45 282.50 285.25 0.6M
2022-02-01 282.75 285.15 281.15 281.70 0.6M
2022-01-31 277.00 281.60 276.55 280.10 1.1M
2022-01-28 278.20 279.55 272.80 275.90 0.9M
2022-01-27 272.05 281.50 271.35 280.90 0.7M
2022-01-26 275.30 282.15 275.30 280.05 0.7M
2022-01-25 276.70 276.80 271.60 274.10 0.8M
2022-01-24 280.70 282.90 271.60 271.60 1.2M
2022-01-21 283.90 286.15 279.90 282.80 1.2M
2022-01-20 284.60 287.95 282.90 287.95 0.5M
2022-01-19 279.00 287.50 276.85 285.80 0.8M
2022-01-18 287.20 287.50 281.60 281.60 0.7M
2022-01-17 286.85 289.10 284.50 287.35 0.4M
2022-01-14 290.85 290.85 284.65 285.45 1.0M
2022-01-13 295.90 296.75 293.55 294.40 0.7M
2022-01-12 297.20 297.45 294.35 296.55 0.6M
2022-01-11 295.90 296.80 292.40 294.10 0.6M
2022-01-10 297.00 297.45 292.00 293.50 0.6M
2022-01-07 299.00 300.60 293.90 295.25 0.7M
2022-01-06 308.40 308.40 302.00 302.00 0.7M
2022-01-05 304.10 309.35 304.10 309.00 0.6M
2022-01-04 301.50 303.50 296.85 303.50 0.6M
2022-01-03 307.75 308.70 300.80 301.70 0.6M