Linde PLC

LIN
🏛️ germany →
405.00
Last Update: 2025-09-29
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
2021-12-30 302.95 304.45 302.95 304.05 0.0M
2021-12-29 304.20 304.70 303.20 304.70 0.0M
2021-12-28 303.60 305.00 301.75 304.40 0.0M
2021-12-27 300.85 303.00 299.25 303.00 0.0M
2021-12-23 296.80 299.90 295.65 299.90 0.0M
2021-12-22 293.35 296.60 293.30 296.60 0.0M
2021-12-21 294.65 296.00 292.00 296.00 0.0M
2021-12-20 289.65 293.45 289.10 290.35 0.0M
2021-12-17 301.55 301.95 297.70 297.70 0.0M
2021-12-16 303.10 303.95 301.00 301.05 0.0M
2021-12-15 295.30 300.00 295.30 299.40 0.0M
2021-12-14 294.95 298.05 294.85 294.85 0.0M
2021-12-13 295.25 297.60 294.75 296.30 0.0M
2021-12-10 292.60 296.45 292.60 296.05 0.0M
2021-12-09 292.65 294.75 292.10 294.75 0.0M
2021-12-08 295.20 296.20 292.60 293.65 0.0M
2021-12-07 290.30 295.20 290.30 295.20 0.0M
2021-12-06 286.95 289.95 284.75 288.85 0.0M
2021-12-03 287.80 289.20 282.60 283.00 0.0M
2021-12-02 285.35 286.60 282.10 286.60 0.0M
2021-12-01 284.70 287.45 283.00 287.00 0.0M
2021-11-30 280.25 282.80 278.00 280.30 0.0M
2021-11-29 283.10 287.35 283.00 286.70 0.0M
2021-11-26 282.50 287.10 281.00 283.00 0.0M
2021-11-25 294.45 294.45 292.80 294.20 0.0M
2021-11-24 292.45 292.45 290.00 292.10 0.0M
2021-11-23 292.35 294.55 289.50 292.80 0.0M
2021-11-22 295.95 297.00 294.45 296.15 0.0M
2021-11-19 291.75 294.45 291.75 294.00 0.0M
2021-11-18 293.70 293.80 290.30 290.60 0.0M
2021-11-17 296.10 296.10 292.75 294.10 0.0M
2021-11-16 294.60 295.05 293.30 294.90 0.0M
2021-11-15 294.85 295.90 292.50 292.50 0.0M
2021-11-12 293.95 295.00 293.00 295.00 0.0M
2021-11-11 293.80 295.00 293.05 294.00 0.0M
2021-11-10 292.50 293.40 292.00 293.40 0.0M
2021-11-09 291.45 293.05 290.50 292.50 0.0M
2021-11-08 288.50 291.35 288.10 290.95 0.0M
2021-11-05 285.10 288.15 285.10 286.70 0.0M
2021-11-04 284.15 286.30 281.95 285.65 0.0M
2021-11-03 283.85 285.75 281.80 281.85 0.0M
2021-11-02 279.85 283.95 279.70 283.95 0.0M
2021-11-01 279.75 280.85 276.95 279.90 0.0M
2021-10-29 271.00 278.90 269.50 277.95 0.0M
2021-10-28 272.20 274.70 271.10 272.55 0.0M
2021-10-27 273.35 276.05 273.00 276.05 0.0M
2021-10-26 272.20 275.55 272.20 274.45 0.0M
2021-10-25 271.00 273.30 269.80 273.30 0.0M
2021-10-22 268.30 270.35 267.90 270.35 0.0M
2021-10-21 264.95 266.90 264.95 266.00 0.0M
2021-10-20 265.50 267.70 265.50 267.40 0.0M
2021-10-19 264.75 266.50 264.10 266.50 0.0M
2021-10-18 265.60 265.60 263.85 265.35 0.0M
2021-10-15 266.50 266.50 265.25 265.65 0.0M
2021-10-14 259.40 266.05 259.40 265.15 0.0M
2021-10-13 256.70 260.35 256.70 260.35 0.0M
2021-10-12 254.95 256.25 253.70 255.70 0.0M
2021-10-11 257.80 257.80 255.75 256.80 0.0M
2021-10-08 258.80 258.80 257.05 257.20 0.0M
2021-10-07 256.60 261.10 256.00 261.10 0.0M
2021-10-06 256.35 256.35 250.90 252.60 0.0M
2021-10-05 252.55 257.00 252.20 257.00 0.0M
2021-10-04 253.95 254.85 251.40 252.70 0.0M
2021-10-01 251.25 256.00 251.10 256.00 0.0M
2021-09-30 258.55 259.35 253.80 254.20 0.0M
2021-09-29 257.60 260.30 257.60 257.65 0.0M
2021-09-28 264.30 264.30 256.00 256.00 0.0M
2021-09-27 267.05 267.85 264.40 264.40 0.0M
2021-09-24 265.00 265.80 261.90 264.55 0.0M
2021-09-23 263.95 265.35 262.20 264.40 0.0M
2021-09-22 261.35 262.85 260.35 262.20 0.0M
2021-09-21 258.45 261.30 258.35 259.60 0.0M
2021-09-20 260.35 260.55 255.00 255.00 0.0M
2021-09-17 266.55 267.35 260.80 263.35 0.0M
2021-09-16 265.30 268.10 263.90 265.35 0.0M
2021-09-15 265.20 265.80 264.70 265.05 0.0M
2021-09-14 265.15 265.90 263.90 263.90 0.0M
2021-09-13 263.10 267.35 263.10 264.30 0.0M
2021-09-10 265.95 265.95 263.20 265.15 0.0M
2021-09-09 261.95 266.70 260.65 264.20 0.0M
2021-09-08 265.50 266.50 263.30 264.15 0.0M
2021-09-07 271.30 271.30 264.80 267.05 0.0M
2021-09-06 265.50 271.40 265.10 271.40 0.0M
2021-09-03 266.45 266.45 264.00 264.60 0.0M
2021-09-02 264.75 266.75 264.75 265.30 0.0M
2021-09-01 267.10 267.40 264.45 264.45 0.0M
2021-08-31 268.95 269.05 265.15 267.00 0.0M
2021-08-30 266.70 268.45 266.70 268.45 0.0M
2021-08-27 265.00 267.35 265.00 265.90 0.0M
2021-08-26 265.40 266.40 265.40 266.15 0.0M
2021-08-25 266.70 266.75 264.15 266.65 0.0M
2021-08-24 267.35 267.35 265.50 265.50 0.0M
2021-08-23 270.70 270.85 267.00 267.80 0.0M
2021-08-20 266.10 268.65 264.70 267.60 0.0M
2021-08-19 263.95 267.10 262.40 266.55 0.0M
2021-08-18 266.50 267.70 266.25 267.05 0.0M
2021-08-17 263.30 265.65 263.10 264.00 0.0M
2021-08-16 260.80 264.00 260.70 264.00 0.0M
2021-08-13 260.65 262.35 260.00 261.80 0.0M
2021-08-12 260.75 263.00 259.55 260.70 0.0M
2021-08-11 258.75 261.05 257.45 260.50 0.0M
2021-08-10 257.20 259.50 256.95 258.30 0.0M
2021-08-09 258.60 260.75 257.15 257.55 0.0M
2021-08-06 259.00 260.60 257.90 259.50 0.0M
2021-08-05 259.35 260.75 258.85 258.95 0.0M
2021-08-04 254.50 259.75 254.50 259.00 0.0M
2021-08-03 256.55 256.55 253.30 254.55 0.0M
2021-08-02 258.00 262.05 254.35 254.35 0.0M
2021-07-30 249.90 259.80 249.90 259.25 0.0M
2021-07-29 251.90 251.90 249.70 251.10 0.0M
2021-07-28 254.00 254.00 252.25 252.85 0.0M
2021-07-27 251.25 253.00 249.50 252.20 0.0M
2021-07-26 253.40 253.90 251.75 253.55 0.0M
2021-07-23 250.60 254.70 250.60 254.70 0.0M
2021-07-22 250.15 251.55 249.00 250.40 0.0M
2021-07-21 245.70 249.65 245.70 248.85 0.0M
2021-07-20 241.55 247.20 241.55 246.55 0.0M
2021-07-19 244.70 244.70 239.70 240.85 0.0M
2021-07-16 248.10 249.45 247.45 247.45 0.0M
2021-07-15 245.85 248.45 244.65 248.45 0.0M
2021-07-14 244.55 247.10 244.55 246.15 0.0M
2021-07-13 247.50 247.75 245.65 246.50 0.0M
2021-07-12 246.05 248.10 245.30 248.10 0.0M
2021-07-09 242.65 247.55 242.65 247.35 0.0M
2021-07-08 244.15 244.40 240.30 242.65 0.0M
2021-07-07 243.40 247.60 243.40 247.45 0.0M
2021-07-06 244.90 246.85 243.25 245.35 0.0M
2021-07-05 247.15 247.25 245.25 247.25 0.0M
2021-07-02 245.80 246.50 244.60 245.85 0.0M
2021-07-01 243.25 246.10 242.80 245.30 0.0M
2021-06-30 244.05 244.25 241.95 243.85 0.0M
2021-06-29 242.40 246.15 242.15 244.60 0.0M
2021-06-28 238.95 242.50 238.95 242.40 0.0M
2021-06-25 239.85 239.85 236.90 237.85 0.0M
2021-06-24 240.85 242.00 239.70 239.70 0.0M
2021-06-23 244.95 244.95 240.50 240.95 0.0M
2021-06-22 242.00 245.20 242.00 244.50 0.0M
2021-06-21 237.05 242.90 236.05 242.05 0.0M
2021-06-18 240.20 243.40 239.60 240.00 0.0M
2021-06-17 242.35 242.35 240.10 241.20 0.0M
2021-06-16 240.80 244.50 240.75 242.00 0.0M
2021-06-15 239.95 242.50 239.35 239.35 0.0M
2021-06-14 240.50 241.65 237.65 237.65 0.0M
2021-06-11 239.05 240.70 239.05 240.70 0.0M
2021-06-10 240.05 240.25 239.05 240.10 0.0M
2021-06-09 240.65 240.85 239.00 240.85 0.0M
2021-06-08 240.15 241.55 239.20 240.55 0.0M
2021-06-07 246.40 246.40 239.05 239.95 0.0M
2021-06-04 246.45 248.00 244.90 248.00 0.0M
2021-06-03 247.20 247.20 242.50 245.30 0.0M
2021-06-02 247.55 247.55 246.05 246.75 0.0M
2021-06-01 249.00 250.40 246.75 246.75 0.0M
2021-05-31 246.45 248.10 246.15 247.45 0.0M
2021-05-28 247.55 248.60 246.45 247.30 0.0M
2021-05-27 245.35 247.40 244.95 247.40 0.0M
2021-05-26 247.45 248.00 244.30 244.30 0.0M
2021-05-25 248.65 248.85 245.50 246.55 0.0M
2021-05-21 246.90 247.70 244.40 247.20 0.0M
2021-05-20 243.30 246.85 242.10 245.50 0.0M
2021-05-19 242.50 242.55 238.75 242.40 0.0M
2021-05-18 247.70 247.70 244.95 245.55 0.0M
2021-05-17 249.05 249.35 246.80 248.55 0.0M
2021-05-14 247.35 248.55 245.90 248.55 0.0M
2021-05-13 242.70 247.00 237.75 247.00 0.0M
2021-05-12 243.05 245.75 243.05 243.65 0.0M
2021-05-11 245.95 246.40 243.20 245.10 0.0M
2021-05-10 247.40 249.85 245.75 248.65 0.0M
2021-05-07 247.85 247.85 244.70 246.10 0.0M
2021-05-06 242.80 246.35 242.20 245.15 0.0M
2021-05-05 237.00 242.50 237.00 242.50 0.0M
2021-05-04 239.55 240.05 235.05 235.25 0.0M
2021-05-03 237.85 240.00 236.80 240.00 0.0M
2021-04-30 236.75 238.75 236.75 238.40 0.0M
2021-04-29 238.25 238.25 236.55 237.90 0.0M
2021-04-28 239.10 240.30 238.15 239.50 0.0M
2021-04-27 240.90 240.90 238.75 240.10 0.0M
2021-04-26 240.05 242.05 239.95 241.00 0.0M
2021-04-23 241.05 241.30 237.80 241.30 0.0M
2021-04-22 242.95 242.95 240.65 240.65 0.0M
2021-04-21 237.45 241.95 237.45 241.95 0.0M
2021-04-20 239.00 239.00 237.05 238.05 0.0M
2021-04-19 241.50 242.40 239.00 239.00 0.0M
2021-04-16 239.50 241.50 239.25 241.20 0.0M
2021-04-15 238.85 240.95 238.75 240.20 0.0M
2021-04-14 240.95 240.95 236.70 239.40 0.0M
2021-04-13 239.70 240.05 238.80 239.65 0.0M
2021-04-12 238.85 239.55 237.25 238.35 0.0M
2021-04-09 236.85 239.25 236.25 237.90 0.0M
2021-04-08 239.05 239.05 236.85 238.00 0.0M
2021-04-07 239.00 240.65 237.35 237.35 0.0M
2021-04-06 239.95 241.35 238.95 238.95 0.0M
2021-04-01 238.05 238.60 236.50 237.95 0.0M
2021-03-31 237.80 239.50 237.00 239.50 0.0M
2021-03-30 238.10 239.40 237.70 239.10 0.0M
2021-03-29 236.30 239.90 235.40 239.90 0.0M
2021-03-26 232.40 235.60 231.60 235.60 0.0M
2021-03-25 229.10 232.40 226.90 231.50 0.0M
2021-03-24 227.00 229.30 224.80 228.50 0.0M
2021-03-23 226.40 229.40 224.90 227.70 0.0M
2021-03-22 224.90 227.40 223.50 226.60 0.0M
2021-03-19 225.50 227.20 222.70 225.70 0.0M
2021-03-18 227.90 227.90 222.10 226.20 0.0M
2021-03-17 227.20 227.20 225.50 226.00 0.0M
2021-03-16 224.30 227.40 224.30 227.00 0.0M
2021-03-15 224.00 224.10 221.90 224.10 0.0M
2021-03-12 224.20 224.40 221.50 222.90 0.0M
2021-03-11 223.40 225.60 223.30 224.20 0.0M
2021-03-10 219.00 224.10 219.00 223.10 0.0M
2021-03-09 215.80 221.80 215.20 221.70 0.0M
2021-03-08 206.40 215.70 205.00 214.90 0.0M
2021-03-05 205.00 206.50 203.20 206.30 0.0M
2021-03-04 203.80 207.80 202.50 204.40 0.0M
2021-03-03 211.60 212.00 205.50 208.10 0.0M
2021-03-02 208.80 212.10 208.20 212.10 0.0M
2021-03-01 206.60 209.40 204.90 206.20 0.0M
2021-02-26 201.90 204.80 201.90 204.80 0.0M
2021-02-25 212.90 212.90 203.00 204.00 0.0M
2021-02-24 209.30 216.10 209.30 212.50 0.0M
2021-02-23 207.80 210.00 203.40 209.40 0.0M
2021-02-22 206.50 207.30 204.30 206.80 0.0M
2021-02-19 207.00 207.00 205.10 206.80 0.0M
2021-02-18 207.40 207.40 204.80 206.80 0.0M
2021-02-17 207.50 207.70 205.60 206.60 0.0M
2021-02-16 209.90 210.20 207.60 208.20 0.0M
2021-02-15 211.50 211.60 209.00 209.90 0.0M
2021-02-12 208.90 209.00 207.40 208.60 0.0M
2021-02-11 208.80 209.80 207.80 208.80 0.0M
2021-02-10 212.30 212.50 207.90 208.70 0.0M
2021-02-09 214.10 214.20 210.90 212.90 0.0M
2021-02-08 216.80 216.80 212.40 213.10 0.0M
2021-02-05 210.30 214.40 208.00 214.40 0.0M
2021-02-04 207.80 210.90 206.70 210.50 0.0M
2021-02-03 211.30 211.30 209.20 209.80 0.0M
2021-02-02 207.00 211.30 207.00 210.80 0.0M
2021-02-01 204.30 207.20 203.40 206.50 0.0M
2021-01-29 203.90 205.10 201.60 202.00 0.0M
2021-01-28 201.40 207.80 199.70 206.90 0.0M
2021-01-27 211.10 211.10 203.00 204.20 0.0M
2021-01-26 209.00 211.60 207.70 211.40 0.0M
2021-01-25 210.00 210.20 203.00 206.20 0.0M
2021-01-22 209.60 209.60 204.80 208.00 0.0M
2021-01-21 213.60 214.50 209.00 209.70 0.0M
2021-01-20 214.60 215.30 211.60 214.80 0.0M
2021-01-19 217.00 217.00 214.00 214.00 0.0M
2021-01-18 213.20 216.00 212.20 216.00 0.0M
2021-01-15 216.80 217.50 213.00 213.60 0.0M
2021-01-14 221.10 221.30 218.50 218.60 0.0M
2021-01-13 218.40 220.00 217.00 219.60 0.0M
2021-01-12 220.30 220.30 217.00 217.50 0.0M
2021-01-11 220.30 220.70 216.60 220.10 0.0M
2021-01-08 223.70 224.10 220.30 220.40 0.0M
2021-01-07 220.50 222.90 219.40 222.00 0.0M
2021-01-06 214.00 222.30 211.50 221.60 0.0M
2021-01-05 212.60 212.60 209.60 212.30 0.0M
2021-01-04 214.80 217.70 210.60 212.20 0.0M