Linde PLC

LIN
🏛️ uk →
403.42
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
2021-12-31 303.43 303.43 303.43 303.43 0.0M
2021-12-30 304.00 306.01 302.65 304.15 0.1M
2021-12-29 304.08 304.85 302.90 303.85 0.2M
2021-12-28 304.10 304.90 301.40 304.10 0.1M
2021-12-27 299.20 302.10 298.35 299.20 0.0M
2021-12-24 300.38 300.38 300.38 300.38 0.0M
2021-12-23 295.75 300.70 295.40 300.38 0.1M
2021-12-22 293.98 295.50 292.50 294.90 0.1M
2021-12-21 291.85 294.05 290.55 293.35 0.1M
2021-12-20 290.15 298.85 289.50 290.75 0.9M
2021-12-17 300.93 302.55 296.60 300.28 1.1M
2021-12-16 302.08 304.55 300.05 302.78 0.3M
2021-12-15 298.68 299.30 296.55 299.05 0.4M
2021-12-14 296.93 298.40 295.80 296.20 0.2M
2021-12-13 296.25 297.50 293.95 294.80 0.1M
2021-12-10 292.85 296.85 292.10 295.35 0.1M
2021-12-09 292.35 294.75 291.15 294.40 0.1M
2021-12-08 296.23 297.30 292.25 292.98 0.1M
2021-12-07 292.95 295.60 289.70 295.30 0.1M
2021-12-06 287.05 288.25 284.15 287.75 0.1M
2021-12-03 286.68 289.35 283.45 284.28 0.6M
2021-12-02 285.15 285.80 282.00 285.73 0.1M
2021-12-01 282.10 287.50 281.25 287.15 0.1M
2021-11-30 278.25 282.85 277.60 282.13 0.2M
2021-11-29 285.85 286.80 282.80 283.43 0.2M
2021-11-26 285.05 287.30 282.15 283.03 0.5M
2021-11-25 293.27 293.80 292.70 292.05 0.1M
2021-11-24 292.38 293.60 289.95 292.05 0.1M
2021-11-23 290.10 294.65 289.50 293.20 0.5M
2021-11-22 295.15 296.90 294.30 295.83 0.5M
2021-11-19 292.63 294.25 291.35 292.88 0.7M
2021-11-18 292.38 294.30 290.15 290.08 0.2M
2021-11-17 295.03 295.70 293.35 293.78 0.1M
2021-11-16 293.98 295.50 293.05 295.10 0.1M
2021-11-15 294.45 296.83 292.25 292.60 0.2M
2021-11-12 292.98 295.25 293.00 294.78 0.5M
2021-11-11 293.50 295.05 292.90 293.78 0.1M
2021-11-10 292.15 293.30 291.80 292.33 0.6M
2021-11-09 291.93 293.25 289.80 292.20 0.1M
2021-11-08 288.28 291.50 287.35 289.83 0.1M
2021-11-05 285.78 288.50 285.05 286.95 0.1M
2021-11-04 283.30 286.40 281.95 285.50 0.1M
2021-11-03 284.08 285.70 281.25 281.88 0.1M
2021-11-02 280.58 283.50 279.50 283.35 0.3M
2021-11-01 279.30 280.85 277.15 279.10 0.4M
2021-10-29 271.88 278.55 269.50 278.53 0.3M
2021-10-28 272.55 275.10 270.15 271.93 0.3M
2021-10-27 273.90 275.50 272.65 274.88 0.1M
2021-10-26 275.13 275.65 272.55 274.58 0.2M
2021-10-25 269.90 273.45 269.10 273.10 0.1M
2021-10-22 267.80 270.20 266.75 269.58 0.1M
2021-10-21 266.40 267.30 264.70 265.45 0.3M
2021-10-20 265.88 267.95 264.35 267.28 0.1M
2021-10-19 264.75 266.30 263.80 266.08 0.4M
2021-10-18 264.60 265.75 263.70 265.80 0.2M
2021-10-15 265.35 266.90 264.65 265.43 0.0M
2021-10-14 261.45 265.25 260.35 265.30 0.4M
2021-10-13 257.93 259.90 255.10 259.73 0.1M
2021-10-12 254.85 256.55 253.15 256.30 0.2M
2021-10-11 255.85 257.40 254.35 257.30 0.1M
2021-10-08 257.55 259.25 256.80 257.35 0.1M
2021-10-07 256.55 261.55 255.69 260.63 0.9M
2021-10-06 252.35 255.80 250.85 252.50 0.1M
2021-10-05 252.25 257.90 252.10 257.73 0.8M
2021-10-04 253.65 255.90 251.45 252.48 0.2M
2021-10-01 252.78 255.20 250.05 253.90 0.3M
2021-09-30 259.60 259.90 256.09 257.60 0.1M
2021-09-29 259.20 260.28 256.75 257.73 0.2M
2021-09-28 261.05 264.65 256.75 257.60 0.1M
2021-09-27 266.03 268.65 264.45 265.20 0.1M
2021-09-24 262.63 265.55 261.60 264.63 0.1M
2021-09-23 263.13 265.25 262.60 264.85 1.4M
2021-09-22 259.65 262.70 259.50 261.98 0.2M
2021-09-21 260.85 261.50 258.60 259.33 0.2M
2021-09-20 259.10 260.35 257.50 258.30 0.4M
2021-09-17 267.05 267.70 260.60 261.75 0.5M
2021-09-16 268.10 268.20 263.50 264.00 0.2M
2021-09-15 265.38 266.00 264.00 264.38 0.1M
2021-09-14 265.55 267.20 264.15 264.53 0.3M
2021-09-13 266.10 267.60 264.37 265.10 0.1M
2021-09-10 264.93 266.10 262.85 263.55 0.1M
2021-09-09 264.20 267.00 261.80 264.98 0.0M
2021-09-08 263.78 267.25 262.50 264.03 0.1M
2021-09-07 268.05 270.00 264.26 265.40 0.0M
2021-09-06 271.10 271.50 264.90 264.78 0.1M
2021-09-03 265.58 267.00 263.75 264.78 0.1M
2021-09-02 267.10 267.20 264.95 265.20 0.1M
2021-09-01 267.38 269.40 264.00 264.75 0.1M
2021-08-31 268.10 269.25 265.70 266.65 0.0M
2021-08-30 267.52 268.40 266.40 267.52 0.0M
2021-08-27 266.73 267.25 265.55 265.78 0.0M
2021-08-26 265.53 266.85 263.40 265.83 0.1M
2021-08-25 264.78 266.35 263.85 266.33 0.1M
2021-08-24 266.73 268.15 265.70 265.83 0.0M
2021-08-23 267.48 270.31 266.55 267.60 0.0M
2021-08-20 265.78 268.25 264.50 267.75 0.6M
2021-08-19 263.00 266.10 262.35 265.80 1.9M
2021-08-18 266.23 268.35 264.37 266.55 0.3M
2021-08-17 263.73 266.50 262.05 265.48 0.7M
2021-08-16 262.28 264.25 260.35 263.88 0.2M
2021-08-13 261.15 262.50 259.95 261.28 0.1M
2021-08-12 261.65 263.65 260.00 260.75 0.1M
2021-08-11 257.98 262.05 257.30 260.10 0.1M
2021-08-10 257.60 259.85 256.85 259.58 0.1M
2021-08-09 260.20 260.90 256.80 257.75 0.1M
2021-08-06 257.85 259.75 257.65 259.65 0.1M
2021-08-05 260.18 260.85 258.35 259.35 0.1M
2021-08-04 254.33 259.85 254.25 258.13 0.3M
2021-08-03 254.55 255.20 252.70 254.60 0.4M
2021-08-02 260.35 262.10 256.05 256.55 0.3M
2021-07-30 249.95 260.00 249.00 259.13 0.2M
2021-07-29 250.73 251.90 249.35 251.40 0.3M
2021-07-28 253.05 253.95 251.50 252.18 0.1M
2021-07-27 250.33 254.15 249.35 253.68 0.1M
2021-07-26 252.63 254.00 251.55 251.88 0.6M
2021-07-23 251.58 254.00 250.95 253.58 0.1M
2021-07-22 249.70 252.00 249.35 250.58 0.2M
2021-07-21 247.93 249.45 247.05 248.95 0.2M
2021-07-20 243.53 246.95 241.90 246.63 0.2M
2021-07-19 244.43 246.45 239.55 241.48 0.3M
2021-07-16 248.73 249.55 245.10 246.95 0.3M
2021-07-15 245.28 248.30 243.80 248.08 1.8M
2021-07-14 245.03 246.90 244.40 245.40 0.1M
2021-07-13 247.93 247.95 245.50 245.53 0.1M
2021-07-12 245.63 248.05 245.05 247.83 0.5M
2021-07-09 243.93 247.60 242.80 246.78 0.1M
2021-07-08 243.35 246.85 240.30 241.73 0.1M
2021-07-07 244.93 247.00 244.00 246.90 0.1M
2021-07-06 245.10 247.10 243.25 243.53 0.1M
2021-07-05 246.62 247.30 244.35 245.68 0.0M
2021-07-02 245.38 246.60 244.30 245.68 0.1M
2021-07-01 245.93 246.20 242.30 244.28 0.3M
2021-06-30 244.03 244.50 241.60 244.00 0.1M
2021-06-29 244.30 246.30 241.60 243.70 0.4M
2021-06-28 241.93 242.90 238.50 241.48 0.1M
2021-06-25 237.63 239.20 236.80 237.78 0.0M
2021-06-24 240.68 241.55 239.50 239.40 0.0M
2021-06-23 242.50 244.20 240.05 240.53 0.2M
2021-06-22 242.58 245.15 241.70 244.68 0.1M
2021-06-21 241.13 242.05 237.70 241.85 0.1M
2021-06-18 241.88 243.50 238.70 239.38 0.1M
2021-06-17 241.78 242.10 239.75 240.15 0.1M
2021-06-16 241.38 244.45 241.20 242.93 0.2M
2021-06-15 241.73 242.80 239.95 240.30 0.2M
2021-06-14 241.48 242.40 238.15 238.10 0.0M
2021-06-11 239.50 241.50 238.50 239.83 0.0M
2021-06-10 238.93 241.25 238.80 239.53 0.1M
2021-06-09 240.68 241.55 238.50 241.03 0.0M
2021-06-08 239.45 241.75 239.15 239.68 0.1M
2021-06-07 244.08 245.80 239.63 240.13 0.5M
2021-06-04 245.73 247.80 244.75 247.75 0.0M
2021-06-03 244.43 245.93 242.60 245.40 0.0M
2021-06-02 245.93 247.75 245.35 245.95 0.0M
2021-06-01 249.23 250.50 246.55 246.73 0.0M
2021-05-31 246.75 248.50 246.70 246.75 0.0M
2021-05-28 246.88 249.25 245.85 246.33 0.1M
2021-05-27 245.88 247.40 244.19 246.48 0.2M
2021-05-26 246.68 248.38 243.85 244.05 0.4M
2021-05-25 248.03 248.50 245.30 246.00 0.1M
2021-05-24 248.95 245.85 245.85 247.65 0.1M
2021-05-21 245.08 247.70 244.25 246.73 0.5M
2021-05-20 243.30 246.00 241.25 245.25 0.1M
2021-05-19 241.63 245.30 238.45 242.15 0.3M
2021-05-18 247.63 249.60 244.80 245.50 1.5M
2021-05-17 247.33 249.55 246.70 247.35 0.1M
2021-05-14 246.10 248.00 246.20 247.20 0.0M
2021-05-13 240.53 246.65 238.50 246.43 0.7M
2021-05-12 244.20 246.30 242.30 245.28 0.0M
2021-05-11 247.45 247.65 243.10 244.93 0.0M
2021-05-10 246.13 249.70 245.60 248.73 0.2M
2021-05-07 247.68 247.60 244.60 245.73 0.3M
2021-05-06 242.53 246.26 241.95 244.40 0.1M
2021-05-05 237.40 242.50 237.30 241.60 0.2M
2021-05-04 239.68 240.15 235.50 235.93 0.3M
2021-05-03 239.05 239.65 236.50 239.05 0.1M
2021-04-30 238.63 239.30 237.40 238.28 0.1M
2021-04-29 238.08 238.80 236.30 237.00 0.1M
2021-04-28 240.03 240.35 237.79 239.15 0.2M
2021-04-27 240.05 240.65 238.40 239.30 0.1M
2021-04-26 240.85 242.20 239.95 240.93 0.1M
2021-04-23 239.05 241.30 238.07 241.18 0.1M
2021-04-22 241.90 242.60 240.15 241.98 0.0M
2021-04-21 238.75 242.35 237.45 241.35 0.2M
2021-04-20 239.23 239.00 237.20 237.73 0.1M
2021-04-19 240.65 242.60 239.05 239.13 0.1M
2021-04-16 239.50 242.05 239.68 241.75 0.2M
2021-04-15 239.03 240.70 238.65 240.65 0.1M
2021-04-14 238.60 239.80 236.55 238.90 0.5M
2021-04-13 239.80 240.85 238.15 239.85 0.7M
2021-04-12 238.03 239.60 237.05 239.25 0.2M
2021-04-09 236.95 239.80 236.08 237.18 0.2M
2021-04-08 238.03 238.80 236.60 238.18 0.3M
2021-04-07 240.68 240.70 237.80 238.03 0.3M
2021-04-06 240.63 241.75 238.95 240.25 0.3M
2021-04-01 238.75 238.40 236.15 237.13 0.4M
2021-03-31 236.75 238.90 237.00 238.30 0.4M
2021-03-30 238.80 239.30 237.71 238.40 0.2M
2021-03-29 236.85 239.20 235.20 237.20 0.5M
2021-03-26 234.00 235.20 232.00 235.20 0.1M
2021-03-25 228.80 232.00 226.90 231.20 1.2M
2021-03-24 233.35 229.00 224.90 228.75 0.3M
2021-03-23 231.70 229.20 225.00 229.10 0.3M
2021-03-22 232.10 227.50 224.50 226.75 0.9M
2021-03-19 232.05 227.45 223.10 224.40 0.6M
2021-03-18 230.85 226.20 221.40 226.05 1.2M
2021-03-17 233.95 228.00 225.50 226.45 0.3M
2021-03-16 227.35 226.60 224.40 226.05 0.3M
2021-03-15 232.45 224.07 222.20 223.85 0.6M
2021-03-12 223.55 223.90 223.26 223.25 0.3M
2021-03-11 224.05 225.60 223.30 224.80 0.1M
2021-03-10 220.50 223.80 220.30 223.45 0.4M
2021-03-09 215.90 219.50 214.70 219.85 0.2M
2021-03-08 206.30 216.20 205.00 215.75 0.2M
2021-03-05 204.73 206.30 202.88 203.60 0.6M
2021-03-04 208.03 207.93 204.50 206.15 0.1M
2021-03-03 210.95 211.70 205.60 206.25 0.0M
2021-03-02 207.68 211.20 207.40 210.20 0.1M
2021-03-01 205.38 209.00 204.30 208.60 0.1M
2021-02-26 202.93 204.50 201.70 203.43 0.1M
2021-02-25 210.75 210.70 203.70 204.40 0.1M
2021-02-24 211.50 215.50 211.30 211.90 0.4M
2021-02-23 207.08 209.90 203.50 209.15 0.0M
2021-02-22 204.73 207.20 204.40 207.20 0.4M
2021-02-19 207.18 207.20 205.50 205.95 0.8M
2021-02-18 205.88 206.70 204.62 206.80 0.0M
2021-02-17 207.78 208.20 205.90 206.45 0.1M
2021-02-16 209.58 209.75 207.29 207.60 0.7M
2021-02-15 209.75 210.25 208.95 209.95 0.1M
2021-02-12 207.28 209.10 207.30 208.95 0.4M
2021-02-11 208.53 209.40 207.80 208.35 0.4M
2021-02-10 212.50 212.00 208.00 209.05 0.7M
2021-02-09 214.40 214.80 210.98 211.60 0.1M
2021-02-08 214.65 215.70 212.80 214.74 0.2M
2021-02-05 209.18 213.90 208.36 212.90 0.1M
2021-02-04 207.45 210.30 206.69 209.80 0.1M
2021-02-03 211.10 211.10 209.40 209.50 0.2M
2021-02-02 207.07 210.10 206.90 210.00 0.1M
2021-02-01 205.68 205.97 202.00 205.00 0.2M
2021-01-29 202.43 206.00 201.20 202.00 0.1M
2021-01-28 203.25 206.77 200.90 206.10 0.1M
2021-01-27 209.18 209.70 203.22 204.70 0.1M
2021-01-26 208.10 211.40 203.20 210.14 0.5M
2021-01-25 208.60 208.90 203.20 203.20 0.8M
2021-01-22 206.82 210.30 204.80 208.20 0.2M
2021-01-21 214.80 214.78 210.27 210.30 0.1M
2021-01-20 214.05 215.10 211.60 213.65 0.2M
2021-01-19 216.05 216.70 213.80 213.80 0.4M
2021-01-18 212.90 215.20 212.08 213.16 0.0M
2021-01-15 216.80 217.60 212.80 217.10 0.1M
2021-01-14 219.85 220.90 218.80 218.80 0.0M
2021-01-13 218.50 220.10 217.60 219.50 0.1M
2021-01-12 220.20 219.20 217.10 217.80 0.1M
2021-01-11 219.30 221.04 216.78 218.33 0.2M
2021-01-08 222.40 222.50 220.40 220.60 0.3M
2021-01-07 222.10 222.99 219.33 222.30 0.4M
2021-01-06 212.20 219.70 211.30 219.70 0.6M
2021-01-05 210.75 212.70 208.90 211.37 0.3M
2021-01-04 216.95 217.60 212.70 212.70 0.4M