Linde PLC

LIN
🏛️ usa →
474.41
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
2023-12-29 408.72 412.12 407.96 410.71 1.0M
2023-12-28 410.53 410.90 409.21 409.77 0.8M
2023-12-27 408.00 411.35 408.00 411.21 0.9M
2023-12-26 410.61 411.73 409.63 409.93 0.6M
2023-12-22 410.59 412.28 408.76 410.74 0.8M
2023-12-21 408.02 409.40 406.61 409.13 1.5M
2023-12-20 410.74 411.79 405.94 406.36 1.6M
2023-12-19 412.00 414.25 410.11 412.09 1.3M
2023-12-18 411.90 412.99 407.77 409.10 1.7M
2023-12-15 407.41 410.90 404.90 407.38 4.2M
2023-12-14 406.78 411.12 405.83 409.72 2.2M
2023-12-13 405.94 414.17 404.67 408.74 3.4M
2023-12-12 425.69 434.21 420.30 426.72 6.8M
2023-12-11 400.00 408.29 399.87 408.24 1.7M
2023-12-08 398.00 401.60 397.46 401.27 1.5M
2023-12-07 399.41 401.41 397.38 398.65 1.9M
2023-12-06 403.97 404.17 398.44 400.31 2.3M
2023-12-05 406.00 406.61 402.15 403.97 2.2M
2023-12-04 409.00 411.24 406.02 406.64 2.1M
2023-12-01 412.45 415.05 409.97 411.70 2.1M
2023-11-30 410.46 416.00 409.79 413.77 4.0M
2023-11-29 412.57 415.29 410.95 411.39 1.4M
2023-11-28 412.01 413.82 410.02 410.73 1.1M
2023-11-27 413.83 414.00 410.00 412.80 1.3M
2023-11-24 412.67 416.19 411.87 414.22 0.7M
2023-11-22 410.74 412.51 408.11 411.62 1.1M
2023-11-21 411.04 414.97 409.41 411.91 1.2M
2023-11-20 407.55 410.12 406.20 408.27 1.7M
2023-11-17 411.08 411.08 406.50 407.88 1.5M
2023-11-16 403.18 408.96 402.32 408.39 1.2M
2023-11-15 403.97 406.13 402.10 402.75 1.1M
2023-11-14 399.57 406.78 399.57 403.76 1.4M
2023-11-13 396.36 401.95 395.00 399.75 1.4M
2023-11-10 391.51 400.37 391.51 399.84 1.4M
2023-11-09 394.33 394.39 390.38 390.98 1.3M
2023-11-08 391.41 394.13 389.14 392.26 1.6M
2023-11-07 389.96 390.96 385.12 389.30 2.6M
2023-11-06 392.55 393.53 390.24 393.00 1.5M
2023-11-03 390.10 395.18 388.63 392.51 1.3M
2023-11-02 387.47 391.71 387.44 389.66 1.6M
2023-11-01 382.27 387.53 381.06 387.10 1.6M
2023-10-31 378.21 384.07 376.70 382.16 2.0M
2023-10-30 376.07 379.42 373.69 378.87 1.5M
2023-10-27 367.86 376.56 367.86 370.53 1.9M
2023-10-26 370.89 374.29 366.12 370.32 2.2M
2023-10-25 367.83 369.50 362.33 364.38 1.5M
2023-10-24 366.53 369.42 365.04 367.26 1.6M
2023-10-23 365.00 368.63 361.02 365.43 1.6M
2023-10-20 370.00 371.78 365.94 366.36 1.3M
2023-10-19 370.44 373.59 368.85 370.14 1.2M
2023-10-18 379.13 379.65 370.92 371.40 1.5M
2023-10-17 377.63 382.33 376.48 381.09 0.9M
2023-10-16 378.48 384.32 378.01 379.24 1.2M
2023-10-13 379.70 382.46 376.14 377.89 1.2M
2023-10-12 380.71 381.40 375.34 377.71 0.9M
2023-10-11 380.34 381.59 377.33 378.67 0.9M
2023-10-10 376.36 381.67 375.09 378.96 1.3M
2023-10-09 370.39 374.47 369.24 373.73 0.8M
2023-10-06 369.24 375.05 367.03 373.54 1.6M
2023-10-05 378.26 381.00 367.11 369.86 1.8M
2023-10-04 374.13 379.88 372.76 378.61 1.9M
2023-10-03 368.60 377.13 367.77 372.83 1.7M
2023-10-02 370.94 371.44 366.50 370.21 1.3M
2023-09-29 375.85 376.87 371.95 372.35 1.5M
2023-09-28 372.69 376.67 371.40 373.49 1.1M
2023-09-27 371.43 373.92 370.01 372.01 1.3M
2023-09-26 373.71 375.27 368.97 371.20 1.8M
2023-09-25 371.18 376.90 369.00 376.57 1.6M
2023-09-22 370.86 375.97 370.67 372.95 1.0M
2023-09-21 377.14 377.49 372.32 372.44 1.4M
2023-09-20 388.65 388.71 378.64 378.82 1.7M
2023-09-19 388.05 390.39 385.55 389.78 1.5M
2023-09-18 387.67 389.38 385.10 387.53 0.7M
2023-09-15 389.70 393.42 386.01 387.99 2.8M
2023-09-14 387.28 390.93 385.64 389.80 1.2M
2023-09-13 386.96 388.68 384.39 385.15 1.2M
2023-09-12 387.39 389.59 386.99 387.92 1.0M
2023-09-11 388.60 391.50 387.48 389.35 0.9M
2023-09-08 386.48 389.49 385.11 386.81 1.1M
2023-09-07 384.07 387.44 382.11 386.62 1.0M
2023-09-06 380.35 383.83 379.51 383.29 0.8M
2023-09-05 389.97 389.97 381.45 381.60 1.1M
2023-09-01 389.15 391.01 387.58 388.91 1.0M
2023-08-31 387.66 389.17 386.00 387.04 1.2M
2023-08-30 386.90 388.20 385.30 387.09 0.8M
2023-08-29 381.07 386.99 379.35 386.85 1.1M
2023-08-28 382.40 383.96 380.74 382.07 0.8M
2023-08-25 379.42 383.27 377.91 381.59 1.0M
2023-08-24 377.40 380.75 377.12 377.94 0.8M
2023-08-23 377.59 379.73 375.73 378.35 0.9M
2023-08-22 378.60 380.37 377.37 377.59 0.9M
2023-08-21 376.22 378.52 373.47 377.49 0.9M
2023-08-18 374.56 377.87 373.80 375.10 1.3M
2023-08-17 379.44 381.20 375.39 376.36 1.2M
2023-08-16 378.76 381.59 377.37 377.80 1.1M
2023-08-15 379.00 380.76 377.74 379.38 0.7M
2023-08-14 381.11 383.34 379.02 382.17 1.1M
2023-08-11 382.33 383.25 380.54 381.82 0.7M
2023-08-10 381.30 386.58 380.74 382.32 0.8M
2023-08-09 383.21 383.87 379.29 379.56 0.9M
2023-08-08 383.90 384.34 378.93 381.78 0.9M
2023-08-07 381.00 385.97 380.66 384.97 1.1M
2023-08-04 384.32 384.40 377.53 377.82 1.6M
2023-08-03 381.91 384.53 379.11 380.75 1.9M
2023-08-02 385.62 387.13 383.36 383.78 1.5M
2023-08-01 389.84 393.67 388.51 388.64 1.5M
2023-07-31 388.52 390.97 385.95 390.67 1.6M
2023-07-28 386.65 389.15 385.21 388.71 1.4M
2023-07-27 388.21 388.73 383.21 384.63 2.3M
2023-07-26 387.20 388.48 379.59 388.21 1.8M
2023-07-25 385.55 391.61 384.89 391.04 1.3M
2023-07-24 385.00 386.00 381.72 384.69 1.5M
2023-07-21 380.38 385.41 378.82 384.54 1.2M
2023-07-20 376.11 381.71 374.75 381.60 1.1M
2023-07-19 382.39 383.87 374.31 374.71 1.6M
2023-07-18 376.89 384.55 376.89 384.27 1.1M
2023-07-17 378.51 383.56 378.50 382.11 1.2M
2023-07-14 377.14 379.49 376.50 378.58 0.9M
2023-07-13 376.10 378.10 373.64 377.14 1.3M
2023-07-12 370.37 374.93 365.99 374.60 1.6M
2023-07-11 369.81 371.71 363.27 366.84 1.2M
2023-07-10 363.90 368.74 363.90 367.55 1.3M
2023-07-07 363.03 369.89 362.00 364.51 1.3M
2023-07-06 362.38 364.92 358.37 364.53 2.1M
2023-07-05 371.12 374.04 365.69 367.24 2.9M
2023-07-03 382.01 382.35 378.16 378.16 1.1M
2023-06-30 380.42 383.58 380.02 381.08 1.6M
2023-06-29 373.49 380.62 373.42 379.19 1.4M
2023-06-28 374.21 375.85 372.35 374.97 1.1M
2023-06-27 371.62 376.41 371.46 375.75 1.3M
2023-06-26 369.98 372.00 369.46 370.71 1.1M
2023-06-23 369.62 371.14 367.19 370.59 2.1M
2023-06-22 368.28 373.33 365.59 372.64 1.2M
2023-06-21 367.16 372.06 365.51 370.65 1.5M
2023-06-20 374.40 374.88 367.84 368.68 1.7M
2023-06-16 376.75 377.00 373.31 375.29 4.4M
2023-06-15 375.37 378.50 372.99 376.44 1.2M
2023-06-14 375.24 376.45 371.93 374.31 1.6M
2023-06-13 364.23 373.33 363.23 373.26 2.1M
2023-06-12 362.47 362.47 358.59 362.01 1.0M
2023-06-09 362.49 362.49 358.75 360.76 1.1M
2023-06-08 362.10 362.69 359.36 362.21 1.1M
2023-06-07 358.62 363.60 358.44 362.29 1.4M
2023-06-06 362.31 364.75 357.79 359.74 1.6M
2023-06-05 361.76 367.22 359.50 362.81 1.8M
2023-06-02 357.60 361.64 357.11 360.47 1.3M
2023-06-01 355.28 357.33 353.23 355.49 1.2M
2023-05-31 354.11 357.41 352.44 353.66 3.0M
2023-05-30 356.20 356.76 350.60 354.91 1.8M
2023-05-26 357.12 360.63 354.80 356.21 1.8M
2023-05-25 356.15 359.12 354.94 356.59 2.0M
2023-05-24 351.32 356.53 351.05 354.86 1.8M
2023-05-23 364.00 364.01 353.70 353.94 2.2M
2023-05-22 372.50 373.07 366.32 366.39 1.2M
2023-05-19 369.57 372.40 368.94 371.49 1.1M
2023-05-18 363.77 368.72 362.22 368.19 1.1M
2023-05-17 367.13 367.13 364.01 365.01 1.3M
2023-05-16 367.29 368.05 364.56 365.90 1.1M
2023-05-15 371.09 371.32 365.46 368.80 1.4M
2023-05-12 366.87 370.76 366.45 370.33 1.2M
2023-05-11 368.43 369.66 365.02 367.04 1.3M
2023-05-10 369.84 370.18 364.00 368.90 1.3M
2023-05-09 365.00 367.50 362.73 364.70 1.0M
2023-05-08 368.00 368.67 365.05 365.67 1.3M
2023-05-05 364.22 367.46 363.58 366.37 1.1M
2023-05-04 362.64 365.21 357.46 360.80 1.5M
2023-05-03 369.51 371.26 363.36 363.50 1.4M
2023-05-02 370.44 371.72 367.34 370.04 1.1M
2023-05-01 370.80 373.58 370.07 372.31 1.0M
2023-04-28 365.63 370.54 364.90 369.45 1.9M
2023-04-27 365.59 367.90 359.83 365.64 1.9M
2023-04-26 364.97 366.13 362.28 365.00 2.1M
2023-04-25 366.78 369.65 365.01 367.06 1.7M
2023-04-24 367.37 369.07 366.15 368.01 1.2M
2023-04-21 364.88 367.15 364.37 366.21 1.7M
2023-04-20 363.03 367.51 362.77 367.35 1.1M
2023-04-19 362.52 365.50 361.59 365.31 1.2M
2023-04-18 364.06 365.84 361.78 364.87 1.1M
2023-04-17 359.82 362.40 359.51 362.35 1.4M
2023-04-14 360.97 362.69 357.67 359.67 1.1M
2023-04-13 358.25 364.14 357.22 361.96 1.7M
2023-04-12 360.69 362.85 357.95 359.35 1.6M
2023-04-11 359.22 360.86 357.04 358.25 1.0M
2023-04-10 355.14 358.74 354.67 358.56 1.3M
2023-04-06 352.25 357.21 352.01 356.58 1.6M
2023-04-05 354.76 356.53 353.29 355.61 2.2M
2023-04-04 357.26 361.43 356.51 357.80 2.3M
2023-04-03 353.45 358.99 353.45 358.10 1.9M
2023-03-31 350.37 355.63 350.05 355.44 1.5M
2023-03-30 350.45 351.70 348.42 351.54 1.1M
2023-03-29 351.61 352.85 348.38 349.73 1.1M
2023-03-28 346.87 348.02 344.56 347.37 1.4M
2023-03-27 347.83 349.99 345.07 347.10 1.5M
2023-03-24 339.51 345.45 337.95 344.75 1.8M
2023-03-23 340.05 346.12 339.55 341.33 2.1M
2023-03-22 341.04 344.62 338.69 339.15 1.4M
2023-03-21 343.28 344.15 339.02 341.30 1.8M
2023-03-20 332.43 339.54 331.95 338.81 2.3M
2023-03-17 335.80 336.91 329.91 330.49 5.7M
2023-03-16 328.57 339.60 328.12 338.29 1.8M
2023-03-15 329.10 332.69 324.11 330.93 3.4M
2023-03-14 340.94 346.39 339.26 342.44 2.6M
2023-03-13 338.74 340.63 334.09 334.83 2.2M
2023-03-10 346.19 347.39 340.11 341.54 1.5M
2023-03-09 352.09 353.30 344.21 345.92 2.5M
2023-03-08 353.00 355.72 350.40 354.90 2.2M
2023-03-07 356.00 357.12 350.46 354.14 2.2M
2023-03-06 360.00 360.68 356.38 358.05 3.8M
2023-03-03 355.02 362.74 353.33 362.38 2.9M
2023-03-02 350.39 354.38 349.55 351.75 2.3M
2023-03-01 350.10 356.18 349.05 350.05 3.5M
2023-02-28 344.47 351.15 344.20 348.37 3.3M
2023-02-27 346.25 348.32 344.20 344.48 3.7M
2023-02-24 323.09 348.21 322.61 347.66 14.7M
2023-02-23 331.73 334.34 326.41 331.89 3.8M
2023-02-22 327.86 331.87 325.05 330.03 3.6M
2023-02-21 322.94 328.37 322.13 324.56 3.2M
2023-02-17 320.88 323.38 319.23 321.52 3.2M
2023-02-16 325.67 327.76 323.37 323.50 3.2M
2023-02-15 332.00 332.71 329.18 332.53 2.5M
2023-02-14 333.39 335.28 330.38 334.00 2.2M
2023-02-13 333.06 335.95 332.13 334.06 1.8M
2023-02-10 331.18 332.63 328.19 332.04 2.5M
2023-02-09 336.22 337.99 331.12 332.57 2.7M
2023-02-08 340.60 346.67 333.45 334.25 3.4M
2023-02-07 318.90 337.42 318.88 337.12 6.0M
2023-02-06 322.38 323.71 319.84 322.86 2.3M
2023-02-03 325.17 328.89 323.44 323.60 2.7M
2023-02-02 331.73 334.51 327.11 332.05 2.5M
2023-02-01 330.73 333.75 326.00 331.08 1.9M
2023-01-31 326.76 331.26 326.45 330.94 2.3M
2023-01-30 324.40 328.54 324.18 325.03 2.2M
2023-01-27 324.26 327.60 324.09 324.70 1.8M
2023-01-26 326.40 329.53 324.72 329.51 1.6M
2023-01-25 324.73 327.26 323.99 326.36 1.9M
2023-01-24 325.56 328.85 323.74 328.63 1.6M
2023-01-23 325.85 328.57 324.27 326.49 1.9M
2023-01-20 324.52 328.83 322.81 328.62 1.8M
2023-01-19 324.00 325.51 321.46 324.54 2.7M
2023-01-18 333.50 333.95 324.18 324.34 2.9M
2023-01-17 335.49 336.31 329.82 330.00 1.7M
2023-01-13 330.00 334.72 330.00 334.11 1.9M
2023-01-12 328.21 329.62 325.84 328.91 1.3M
2023-01-11 326.08 329.71 324.96 329.62 1.9M
2023-01-10 322.39 323.24 319.37 322.03 1.6M
2023-01-09 322.27 325.07 320.12 321.92 2.5M
2023-01-06 307.82 317.14 307.57 316.16 2.5M
2023-01-05 305.27 307.96 302.17 305.49 3.1M
2023-01-04 318.72 320.25 315.07 316.77 2.1M
2023-01-03 317.67 322.00 314.45 318.35 2.4M