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
2022-12-30 309.60 309.60 305.00 305.00 0.0M
2022-12-29 305.75 309.40 305.75 308.90 0.0M
2022-12-28 309.60 309.60 308.10 308.20 0.0M
2022-12-27 308.75 312.75 308.75 309.40 0.0M
2022-12-23 308.00 310.00 307.85 310.00 0.0M
2022-12-22 312.05 312.05 305.75 307.00 0.0M
2022-12-21 310.20 311.50 307.80 310.20 0.0M
2022-12-20 307.70 310.65 307.70 310.45 0.0M
2022-12-19 311.50 311.50 308.80 308.80 0.0M
2022-12-16 313.00 313.00 305.85 309.00 0.0M
2022-12-15 321.50 321.50 309.80 311.00 0.0M
2022-12-14 322.95 322.95 319.90 321.70 0.0M
2022-12-13 318.05 325.00 316.95 321.70 0.0M
2022-12-12 315.90 318.95 315.90 318.95 0.0M
2022-12-09 318.15 318.55 315.40 316.70 0.0M
2022-12-08 315.05 317.00 314.30 317.00 0.0M
2022-12-07 315.35 317.35 313.80 314.15 0.0M
2022-12-06 317.70 319.40 315.50 316.85 0.0M
2022-12-05 321.70 321.70 317.85 318.15 0.0M
2022-12-02 319.00 323.20 317.95 323.20 0.0M
2022-12-01 322.55 322.60 317.95 320.55 0.0M
2022-11-30 321.55 322.70 319.35 320.25 0.0M
2022-11-29 330.45 330.45 320.95 321.85 0.0M
2022-11-28 327.60 331.10 326.80 326.80 0.0M
2022-11-25 335.00 335.00 329.95 331.50 0.0M
2022-11-24 331.40 333.45 331.30 333.00 0.0M
2022-11-23 330.45 332.30 329.55 329.95 0.0M
2022-11-22 325.45 329.00 325.20 328.85 0.0M
2022-11-21 324.00 327.50 321.70 326.90 0.0M
2022-11-18 320.10 323.50 320.10 323.50 0.0M
2022-11-17 321.75 323.00 317.95 319.95 0.0M
2022-11-16 321.55 324.75 321.00 321.95 0.0M
2022-11-15 324.30 327.25 321.20 321.20 0.0M
2022-11-14 319.50 326.10 319.50 323.10 0.0M
2022-11-11 324.90 324.90 318.10 318.10 0.0M
2022-11-10 315.00 327.00 313.00 321.10 0.0M
2022-11-09 313.90 315.50 313.00 314.00 0.0M
2022-11-08 311.05 316.00 310.95 313.20 0.0M
2022-11-07 306.70 313.00 306.70 311.45 0.0M
2022-11-04 306.80 310.45 305.20 308.85 0.0M
2022-11-03 299.70 304.70 299.65 304.65 0.0M
2022-11-02 301.20 305.20 298.90 300.15 0.0M
2022-11-01 303.35 306.45 300.70 301.60 0.0M
2022-10-31 301.40 305.30 300.35 302.10 0.0M
2022-10-28 292.40 304.15 291.55 304.15 0.0M
2022-10-27 293.50 295.65 287.50 295.65 0.0M
2022-10-26 284.25 293.80 284.25 292.40 0.0M
2022-10-25 284.00 288.25 274.25 288.25 0.0M
2022-10-24 293.55 298.80 280.25 280.25 0.0M
2022-10-21 288.00 292.80 286.90 292.80 0.0M
2022-10-20 288.95 292.20 288.95 289.50 0.0M
2022-10-19 288.00 291.15 288.00 290.00 0.0M
2022-10-18 288.90 291.60 287.45 288.75 0.0M
2022-10-17 286.75 286.75 284.25 286.75 0.0M
2022-10-14 292.10 293.80 286.20 286.20 0.0M
2022-10-13 281.15 287.55 276.90 287.55 0.0M
2022-10-12 279.65 282.50 279.65 281.00 0.0M
2022-10-11 279.15 280.70 275.95 279.70 0.0M
2022-10-10 278.95 280.80 278.20 280.80 0.0M
2022-10-07 284.35 285.55 283.95 283.95 0.0M
2022-10-06 286.30 286.35 283.85 284.45 0.0M
2022-10-05 286.40 287.35 286.00 286.00 0.0M
2022-10-04 283.05 288.55 282.70 287.20 0.0M
2022-10-03 278.25 280.85 275.00 280.40 0.0M
2022-09-30 274.25 279.25 274.25 275.20 0.0M
2022-09-29 278.00 278.00 272.85 275.05 0.0M
2022-09-28 273.80 279.50 273.15 279.25 0.0M
2022-09-27 277.45 278.95 273.50 275.65 0.0M
2022-09-26 273.80 277.50 273.80 275.00 0.0M
2022-09-23 278.05 278.05 271.95 275.80 0.0M
2022-09-22 280.05 283.65 278.35 279.80 0.0M
2022-09-21 280.85 285.30 280.40 283.10 0.0M
2022-09-20 283.55 283.70 280.35 281.45 0.0M
2022-09-19 282.15 282.80 279.70 282.80 0.0M
2022-09-16 281.75 282.00 279.95 280.60 0.0M
2022-09-15 287.00 288.30 284.50 285.10 0.0M
2022-09-14 287.50 287.60 284.75 286.95 0.0M
2022-09-13 292.10 293.85 288.00 288.25 0.0M
2022-09-12 289.25 291.90 285.90 291.90 0.0M
2022-09-09 285.45 287.25 284.60 285.35 0.0M
2022-09-08 286.50 286.50 280.60 284.40 0.0M
2022-09-07 277.75 285.00 277.75 285.00 0.0M
2022-09-06 276.50 280.75 276.45 280.75 0.0M
2022-09-05 275.00 277.60 275.00 276.30 0.0M
2022-09-02 279.35 284.50 277.40 283.75 0.0M
2022-09-01 279.00 280.05 275.40 275.40 0.0M
2022-08-31 287.60 287.60 281.10 281.10 0.0M
2022-08-30 289.90 292.20 288.05 288.05 0.0M
2022-08-29 285.80 288.35 281.90 288.35 0.0M
2022-08-26 297.15 297.15 287.65 288.05 0.0M
2022-08-25 296.20 298.25 294.35 295.00 0.0M
2022-08-24 294.25 296.85 294.25 295.35 0.0M
2022-08-23 294.35 298.15 292.95 294.65 0.0M
2022-08-22 300.05 300.55 295.95 298.00 0.0M
2022-08-19 304.85 306.85 302.70 302.70 0.0M
2022-08-18 303.25 307.70 303.25 307.70 0.0M
2022-08-17 306.80 307.55 303.45 303.55 0.0M
2022-08-16 304.80 307.00 304.80 306.90 0.0M
2022-08-15 301.65 305.00 301.65 305.00 0.0M
2022-08-12 297.55 302.70 297.40 302.70 0.0M
2022-08-11 301.50 301.50 296.95 297.70 0.0M
2022-08-10 295.15 301.05 295.00 301.05 0.0M
2022-08-09 294.00 295.15 293.95 294.25 0.0M
2022-08-08 296.95 299.95 295.75 295.75 0.0M
2022-08-05 297.00 297.00 295.00 295.00 0.0M
2022-08-04 296.95 296.95 294.70 295.30 0.0M
2022-08-03 291.00 295.65 291.00 295.65 0.0M
2022-08-02 289.80 291.90 289.80 291.90 0.0M
2022-08-01 294.90 295.15 291.85 291.85 0.0M
2022-07-29 289.80 296.95 289.80 296.95 0.0M
2022-07-28 285.80 292.05 280.35 291.20 0.0M
2022-07-27 283.05 284.20 282.45 282.45 0.0M
2022-07-26 279.40 283.35 279.40 282.50 0.0M
2022-07-25 280.30 281.00 279.05 281.00 0.0M
2022-07-22 280.45 281.75 280.35 281.00 0.0M
2022-07-21 280.55 281.75 276.40 281.40 0.0M
2022-07-20 281.70 281.70 277.20 278.80 0.0M
2022-07-19 274.50 279.55 271.30 279.55 0.0M
2022-07-18 276.00 278.60 274.75 275.55 0.0M
2022-07-15 268.95 274.50 268.60 274.35 0.0M
2022-07-14 271.00 271.00 266.75 266.75 0.0M
2022-07-13 273.20 273.50 268.85 272.40 0.0M
2022-07-12 270.95 275.65 270.95 273.10 0.0M
2022-07-11 267.75 274.70 267.00 274.70 0.0M
2022-07-08 270.20 271.20 267.90 271.20 0.0M
2022-07-07 270.65 271.00 269.60 271.00 0.0M
2022-07-06 265.00 268.25 262.75 268.20 0.0M
2022-07-05 273.90 273.90 261.65 262.90 0.0M
2022-07-04 272.55 274.00 271.40 271.70 0.0M
2022-07-01 272.60 274.20 271.50 271.50 0.0M
2022-06-30 274.60 275.10 271.00 275.10 0.0M
2022-06-29 278.05 278.05 274.60 277.25 0.0M
2022-06-28 279.10 282.75 279.10 281.25 0.0M
2022-06-27 286.80 288.60 280.00 280.30 0.0M
2022-06-24 281.20 284.70 281.20 282.90 0.0M
2022-06-23 279.10 284.15 279.10 281.25 0.0M
2022-06-22 278.70 283.05 277.55 282.95 0.0M
2022-06-21 277.80 284.40 277.80 283.75 0.0M
2022-06-20 274.25 276.90 273.25 276.35 0.0M
2022-06-17 276.55 278.00 272.55 278.00 0.0M
2022-06-16 287.55 287.55 275.10 276.05 0.0M
2022-06-15 284.60 288.95 282.80 284.90 0.0M
2022-06-14 292.50 292.50 282.80 282.80 0.0M
2022-06-13 286.00 292.45 286.00 290.70 0.0M
2022-06-10 299.70 299.70 293.75 297.00 0.0M
2022-06-09 306.85 306.90 301.50 301.50 0.0M
2022-06-08 312.15 312.15 307.10 307.10 0.0M
2022-06-07 311.30 312.85 310.80 312.30 0.0M
2022-06-06 310.75 314.05 310.75 314.00 0.0M
2022-06-03 308.30 310.00 308.30 309.50 0.0M
2022-06-02 298.90 305.30 298.90 305.30 0.0M
2022-06-01 303.30 303.35 299.05 299.05 0.0M
2022-05-31 304.45 304.70 301.30 303.80 0.0M
2022-05-30 306.10 309.15 301.80 305.15 0.0M
2022-05-27 297.20 306.65 297.20 305.50 0.0M
2022-05-26 296.35 299.10 296.30 297.30 0.0M
2022-05-25 297.95 300.15 295.00 295.00 0.0M
2022-05-24 296.60 299.85 294.60 295.65 0.0M
2022-05-23 302.00 302.00 298.15 300.30 0.0M
2022-05-20 298.15 299.50 292.20 292.20 0.0M
2022-05-19 293.50 294.75 291.05 294.75 0.0M
2022-05-18 303.50 303.50 296.30 296.30 0.0M
2022-05-17 298.30 301.70 298.30 301.00 0.0M
2022-05-16 297.85 298.20 294.05 298.20 0.0M
2022-05-13 290.90 297.50 290.90 296.50 0.0M
2022-05-12 284.60 289.60 282.40 289.25 0.0M
2022-05-11 286.75 289.85 280.00 289.85 0.0M
2022-05-10 284.00 290.00 284.00 287.15 0.0M
2022-05-09 287.00 290.30 281.45 284.70 0.0M
2022-05-06 292.90 293.95 288.60 291.95 0.0M
2022-05-05 303.95 304.00 294.30 294.30 0.0M
2022-05-04 300.60 301.70 297.15 301.70 0.0M
2022-05-03 299.65 300.30 296.85 298.00 0.0M
2022-05-02 296.45 300.00 293.95 294.00 0.0M
2022-04-29 299.00 301.90 293.00 298.30 0.0M
2022-04-28 293.15 300.00 289.05 299.05 0.0M
2022-04-27 286.55 292.00 285.00 289.10 0.0M
2022-04-26 292.35 293.75 285.30 285.30 0.0M
2022-04-25 286.95 290.25 285.00 290.00 0.0M
2022-04-22 298.20 299.25 288.00 288.20 0.0M
2022-04-21 302.35 305.30 299.50 299.50 0.0M
2022-04-20 294.85 302.10 293.40 302.10 0.0M
2022-04-19 294.85 295.00 290.00 295.00 0.0M
2022-04-14 295.00 295.95 290.25 295.00 0.0M
2022-04-13 291.50 292.55 290.50 290.85 0.0M
2022-04-12 289.30 290.95 286.80 289.70 0.0M
2022-04-11 292.75 293.15 290.00 291.80 0.0M
2022-04-08 292.35 294.20 291.80 293.00 0.0M
2022-04-07 285.50 293.20 285.50 291.35 0.0M
2022-04-06 297.20 297.20 286.75 288.90 0.0M
2022-04-05 295.35 296.75 293.20 296.40 0.0M
2022-04-04 295.00 295.00 288.90 293.30 0.0M
2022-04-01 289.95 291.80 289.50 290.00 0.0M
2022-03-31 293.05 293.35 289.50 289.50 0.0M
2022-03-30 292.30 293.20 289.50 290.95 0.0M
2022-03-29 294.95 295.60 289.00 293.20 0.0M
2022-03-28 289.70 294.40 289.40 292.55 0.0M
2022-03-25 288.85 291.75 287.85 289.65 0.0M
2022-03-24 281.50 288.45 280.05 287.50 0.0M
2022-03-23 282.10 284.00 280.00 280.90 0.0M
2022-03-22 283.55 284.55 282.00 283.90 0.0M
2022-03-21 279.80 282.70 279.75 282.70 0.0M
2022-03-18 281.80 282.50 273.70 282.50 0.0M
2022-03-17 279.70 279.70 274.95 278.00 0.0M
2022-03-16 273.85 279.05 272.00 276.90 0.0M
2022-03-15 262.75 266.95 258.00 266.60 0.0M
2022-03-14 263.60 266.15 260.70 261.60 0.0M
2022-03-11 256.90 265.65 256.00 260.70 0.0M
2022-03-10 263.95 263.95 255.00 258.50 0.0M
2022-03-09 250.50 267.10 250.50 266.60 0.0M
2022-03-08 246.90 255.75 246.65 252.55 0.0M
2022-03-07 249.50 256.10 246.00 250.00 0.0M
2022-03-04 251.10 257.20 251.10 255.80 0.0M
2022-03-03 259.70 263.60 258.25 259.50 0.0M
2022-03-02 251.40 262.40 250.00 262.40 0.0M
2022-03-01 262.80 263.35 253.20 253.50 0.0M
2022-02-28 259.00 262.65 255.50 262.65 0.0M
2022-02-25 255.40 263.75 249.25 263.75 0.0M
2022-02-24 245.90 253.25 240.00 253.25 0.0M
2022-02-23 259.90 263.75 257.05 257.05 0.0M
2022-02-22 252.10 259.95 248.05 258.50 0.0M
2022-02-21 269.20 269.20 251.10 251.50 0.0M
2022-02-18 265.10 268.00 263.55 268.00 0.0M
2022-02-17 263.75 268.60 263.00 263.00 0.0M
2022-02-16 266.90 267.05 263.60 265.05 0.0M
2022-02-15 259.60 266.55 257.90 266.35 0.0M
2022-02-14 259.15 262.60 254.95 259.40 0.0M
2022-02-11 271.10 271.10 260.00 260.00 0.0M
2022-02-10 266.70 275.25 263.35 269.70 0.0M
2022-02-09 264.10 266.60 262.30 266.60 0.0M
2022-02-08 259.65 265.25 259.00 262.55 0.0M
2022-02-07 263.75 263.80 257.75 259.80 0.0M
2022-02-04 280.00 280.00 260.00 264.05 0.0M
2022-02-03 285.05 285.05 272.00 272.00 0.0M
2022-02-02 284.45 286.55 282.90 285.75 0.0M
2022-02-01 281.85 285.10 281.40 285.10 0.0M
2022-01-31 280.90 282.90 277.10 282.90 0.0M
2022-01-28 278.95 279.75 273.80 279.75 0.0M
2022-01-27 272.50 281.40 272.50 278.55 0.0M
2022-01-26 276.50 281.80 274.00 274.00 0.0M
2022-01-25 276.05 279.80 272.20 278.55 0.0M
2022-01-24 281.95 282.10 268.80 274.60 0.0M
2022-01-21 284.30 285.90 279.55 279.55 0.0M
2022-01-20 284.00 288.90 284.00 287.50 0.0M
2022-01-19 280.00 287.70 276.85 286.00 0.0M
2022-01-18 287.95 287.95 281.30 282.65 0.0M
2022-01-17 287.95 291.65 285.00 291.10 0.0M
2022-01-14 291.25 291.25 284.50 287.65 0.0M
2022-01-13 298.35 298.35 292.55 292.55 0.0M
2022-01-12 298.30 298.30 295.45 297.75 0.0M
2022-01-11 296.10 296.75 292.85 294.80 0.0M
2022-01-10 296.55 297.05 291.95 293.70 0.0M
2022-01-07 297.15 299.85 294.00 296.00 0.0M
2022-01-06 305.00 306.50 300.00 300.10 0.0M
2022-01-05 303.85 310.05 302.90 309.00 0.0M
2022-01-04 302.15 305.15 297.00 305.15 0.0M
2022-01-03 307.35 308.55 300.05 301.00 0.0M