Linde PLC (LIN)

LIN
🏛️ Allemagne →
403.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 304.50 306.00 302.55 306.00 0.5M
2021-12-29 304.95 304.95 302.80 303.15 0.4M
2021-12-28 302.90 304.90 301.40 304.40 0.4M
2021-12-27 298.70 302.20 298.15 302.00 0.3M
2021-12-23 297.75 300.70 295.30 300.70 0.5M
2021-12-22 294.70 295.50 292.40 295.50 0.4M
2021-12-21 293.20 294.25 290.50 294.00 0.5M
2021-12-20 291.15 293.50 289.20 289.60 0.8M
2021-12-17 301.60 302.55 296.50 298.85 2.1M
2021-12-16 304.25 304.55 299.85 302.90 1.1M
2021-12-15 296.60 299.35 296.40 298.90 0.6M
2021-12-14 296.90 298.40 295.80 295.80 0.7M
2021-12-13 295.00 297.60 293.60 295.35 0.6M
2021-12-10 291.65 296.85 291.65 295.25 0.6M
2021-12-09 293.00 294.75 291.15 294.75 0.6M
2021-12-08 295.00 298.90 292.25 292.25 0.7M
2021-12-07 289.10 295.65 289.00 295.60 1.0M
2021-12-06 286.35 288.30 284.10 287.15 0.8M
2021-12-03 287.35 289.30 283.25 284.90 1.1M
2021-12-02 283.95 286.00 281.50 284.80 1.1M
2021-12-01 282.70 287.50 281.15 287.00 0.8M
2021-11-30 279.00 283.20 277.60 281.75 1.3M
2021-11-29 286.05 287.40 282.75 283.50 0.9M
2021-11-26 284.50 287.60 279.25 282.15 1.5M
2021-11-25 292.90 293.80 292.30 293.40 0.3M
2021-11-24 292.90 293.60 289.80 291.95 0.7M
2021-11-23 292.90 294.65 289.50 292.35 0.6M
2021-11-22 294.95 297.20 294.20 295.70 0.6M
2021-11-19 292.65 294.30 291.20 293.05 1.4M
2021-11-18 294.25 294.30 290.10 290.45 0.7M
2021-11-17 295.35 295.80 293.30 293.45 0.6M
2021-11-16 293.10 295.55 293.10 295.50 0.5M
2021-11-15 297.00 297.00 292.10 292.65 0.4M
2021-11-12 293.30 295.45 292.65 294.25 0.6M
2021-11-11 292.55 295.10 292.55 294.00 0.4M
2021-11-10 293.30 293.60 291.75 292.70 0.4M
2021-11-09 290.10 293.45 289.70 291.80 0.5M
2021-11-08 287.90 291.55 287.05 290.40 0.5M
2021-11-05 285.85 288.45 285.05 287.80 0.9M
2021-11-04 283.30 286.55 281.85 284.90 0.9M
2021-11-03 283.95 285.80 281.20 281.65 0.6M
2021-11-02 279.70 283.65 279.20 283.50 0.8M
2021-11-01 279.45 280.90 276.90 279.30 0.5M
2021-10-29 269.50 278.65 269.25 278.50 0.9M
2021-10-28 272.20 275.75 270.00 271.80 0.6M
2021-10-27 273.20 276.05 271.90 274.75 0.5M
2021-10-26 272.55 275.65 272.55 274.50 0.6M
2021-10-25 270.60 273.55 268.80 272.05 0.7M
2021-10-22 266.75 270.30 266.60 269.60 0.6M
2021-10-21 265.05 267.45 264.50 265.20 0.3M
2021-10-20 265.80 267.90 264.30 266.75 0.4M
2021-10-19 264.85 266.30 263.60 265.90 0.4M
2021-10-18 265.10 265.85 263.40 264.75 0.5M
2021-10-15 265.25 266.95 264.55 265.00 0.8M
2021-10-14 260.90 265.25 260.15 265.25 0.7M
2021-10-13 255.20 259.90 254.75 259.55 0.6M
2021-10-12 253.40 256.65 253.00 255.90 0.4M
2021-10-11 255.00 257.60 253.95 257.20 0.4M
2021-10-08 258.60 259.70 256.80 257.05 0.5M
2021-10-07 256.00 261.55 255.70 260.50 0.9M
2021-10-06 254.35 255.85 250.65 251.90 1.0M
2021-10-05 252.50 257.90 252.00 257.70 0.6M
2021-10-04 252.20 256.10 251.30 252.05 0.7M
2021-10-01 251.60 255.65 249.45 253.55 0.9M
2021-09-30 259.35 260.10 256.10 256.10 1.1M
2021-09-29 258.95 260.35 256.45 257.95 0.6M
2021-09-28 264.65 264.75 256.75 256.75 1.0M
2021-09-27 268.50 268.70 264.45 265.05 0.5M
2021-09-24 264.15 265.60 261.55 265.10 0.6M
2021-09-23 263.70 265.25 262.20 265.25 0.6M
2021-09-22 260.40 262.70 259.35 262.70 0.6M
2021-09-21 259.40 261.65 258.45 260.25 0.7M
2021-09-20 259.95 261.10 257.20 258.10 1.0M
2021-09-17 266.90 267.75 260.60 261.50 2.5M
2021-09-16 265.45 268.25 263.40 264.55 0.7M
2021-09-15 264.15 266.35 264.00 264.00 0.6M
2021-09-14 265.85 267.20 264.15 264.60 0.6M
2021-09-13 265.50 267.90 264.65 265.80 0.6M
2021-09-10 265.15 266.15 262.60 263.80 0.5M
2021-09-09 262.00 267.00 261.10 265.20 0.5M
2021-09-08 264.90 267.30 262.30 263.00 0.9M
2021-09-07 269.25 270.05 263.85 265.35 0.7M
2021-09-06 265.20 271.55 264.70 271.25 0.5M
2021-09-03 266.70 266.95 263.55 265.20 0.4M
2021-09-02 264.95 267.30 264.60 266.00 0.4M
2021-09-01 269.35 269.60 263.60 265.45 0.6M
2021-08-31 268.40 269.50 265.05 267.20 0.8M
2021-08-30 266.45 268.40 266.15 267.75 0.3M
2021-08-27 265.90 267.50 265.40 266.30 0.3M
2021-08-26 264.75 267.00 263.15 265.45 0.4M
2021-08-25 264.95 266.45 263.65 265.95 0.4M
2021-08-24 267.95 268.30 265.50 265.85 0.3M
2021-08-23 270.00 270.90 266.30 267.65 0.4M
2021-08-20 265.95 268.40 264.20 268.05 0.5M
2021-08-19 263.55 266.10 262.25 265.55 0.7M
2021-08-18 266.65 268.30 265.75 266.50 0.7M
2021-08-17 262.50 266.55 262.00 265.60 0.5M
2021-08-16 260.50 264.25 260.30 264.25 0.6M
2021-08-13 260.80 262.75 259.90 261.15 0.5M
2021-08-12 262.15 263.65 260.00 260.00 0.8M
2021-08-11 258.40 262.25 256.95 260.15 0.6M
2021-08-10 257.60 260.00 256.80 259.15 0.5M
2021-08-09 259.65 260.90 256.80 257.85 0.4M
2021-08-06 258.20 259.85 257.60 259.35 0.5M
2021-08-05 258.30 260.90 257.95 259.55 0.4M
2021-08-04 255.50 259.85 254.10 258.35 0.6M
2021-08-03 254.95 255.30 252.70 254.80 0.5M
2021-08-02 261.65 262.20 256.05 256.05 0.6M
2021-07-30 249.80 260.15 248.50 258.15 1.3M
2021-07-29 251.05 252.25 249.25 251.75 0.4M
2021-07-28 253.95 253.95 251.40 252.10 0.4M
2021-07-27 250.65 254.20 249.15 253.00 0.6M
2021-07-26 253.45 254.45 251.35 252.05 0.4M
2021-07-23 251.75 254.00 250.95 254.00 0.6M
2021-07-22 250.00 252.20 248.90 250.95 0.5M
2021-07-21 248.15 249.45 246.35 249.25 0.6M
2021-07-20 242.10 247.20 241.50 246.15 0.6M
2021-07-19 245.75 245.90 239.45 241.50 0.9M
2021-07-16 248.40 249.65 244.95 246.65 0.8M
2021-07-15 245.05 248.30 243.85 247.70 0.6M
2021-07-14 244.75 247.20 244.10 245.90 0.3M
2021-07-13 246.85 247.95 245.35 245.80 0.6M
2021-07-12 246.00 248.15 245.05 247.50 0.4M
2021-07-09 242.00 247.60 242.00 246.70 0.6M
2021-07-08 245.05 245.05 240.20 241.70 0.9M
2021-07-07 243.60 247.05 243.60 246.85 0.5M
2021-07-06 246.15 247.40 243.05 243.45 0.6M
2021-07-05 246.00 247.30 243.90 246.65 0.3M
2021-07-02 244.70 246.65 244.35 246.00 0.5M
2021-07-01 243.35 246.45 242.00 244.70 0.5M
2021-06-30 243.60 244.70 241.35 243.35 0.8M
2021-06-29 241.60 246.45 241.60 244.05 0.7M
2021-06-28 238.50 242.90 238.45 241.65 0.8M
2021-06-25 238.10 239.30 236.75 238.10 1.1M
2021-06-24 240.25 241.65 239.35 240.25 1.0M
2021-06-23 243.60 244.25 240.05 240.05 0.8M
2021-06-22 242.00 245.40 241.30 244.70 0.9M
2021-06-21 239.20 242.05 237.55 241.95 0.9M
2021-06-18 241.50 243.60 238.70 238.70 1.4M
2021-06-17 240.35 242.25 239.65 240.85 0.8M
2021-06-16 241.30 244.50 240.65 242.55 0.8M
2021-06-15 240.35 242.80 239.95 239.95 0.6M
2021-06-14 240.95 242.40 238.00 238.30 0.6M
2021-06-11 238.65 241.60 238.30 239.90 0.6M
2021-06-10 241.20 241.20 238.55 239.50 0.6M
2021-06-09 239.95 241.55 238.45 240.55 0.5M
2021-06-08 240.00 241.80 239.05 239.85 0.8M
2021-06-07 245.15 245.60 239.55 240.00 1.0M
2021-06-04 245.75 247.95 244.70 247.35 0.4M
2021-06-03 245.25 246.05 242.55 245.65 0.5M
2021-06-02 246.05 247.85 245.10 246.40 0.5M
2021-06-01 248.05 250.65 246.35 246.90 0.6M
2021-05-31 246.30 248.50 246.30 246.70 0.4M
2021-05-28 247.00 249.35 245.75 247.00 0.6M
2021-05-27 245.65 247.45 243.80 246.65 0.7M
2021-05-26 248.00 248.75 243.75 244.40 0.5M
2021-05-25 248.50 248.50 245.20 245.95 0.6M
2021-05-21 245.85 247.85 244.20 246.55 0.8M
2021-05-20 242.40 246.00 241.25 246.00 0.5M
2021-05-19 243.60 243.65 238.45 241.50 0.8M
2021-05-18 249.60 249.60 244.70 245.10 0.6M
2021-05-17 246.95 249.55 246.60 247.15 0.4M
2021-05-14 247.30 248.00 245.60 248.00 0.5M
2021-05-13 240.20 246.75 237.60 246.15 0.8M
2021-05-12 244.00 246.35 241.80 244.45 0.7M
2021-05-11 246.70 247.80 243.00 245.45 0.8M
2021-05-10 246.05 249.80 245.40 248.35 0.6M
2021-05-07 247.55 247.80 244.50 246.40 0.8M
2021-05-06 242.50 246.65 241.85 245.50 0.7M
2021-05-05 237.55 242.50 237.00 242.50 0.8M
2021-05-04 239.80 240.20 235.25 235.70 1.0M
2021-05-03 237.95 239.90 235.95 239.60 0.4M
2021-04-30 238.25 239.30 237.25 237.70 0.7M
2021-04-29 237.95 238.95 236.20 237.05 0.6M
2021-04-28 239.85 240.50 237.65 239.10 0.6M
2021-04-27 240.15 240.50 238.20 239.00 0.5M
2021-04-26 240.45 242.45 239.75 240.65 0.4M
2021-04-23 238.70 241.45 237.45 240.80 0.6M
2021-04-22 242.50 242.90 240.10 242.05 0.5M
2021-04-21 239.10 242.30 237.75 241.65 0.7M
2021-04-20 239.00 239.60 236.90 237.45 0.7M
2021-04-19 240.20 242.65 238.95 239.20 0.5M
2021-04-16 239.00 242.10 238.70 241.50 1.1M
2021-04-15 238.75 240.80 238.55 240.50 0.6M
2021-04-14 238.60 239.05 236.45 239.00 0.6M
2021-04-13 239.60 241.05 238.00 239.80 0.5M
2021-04-12 237.40 239.80 236.95 238.80 0.5M
2021-04-09 236.80 239.90 235.90 238.20 0.7M
2021-04-08 237.20 238.80 236.35 238.80 0.6M
2021-04-07 240.40 240.75 237.40 238.30 0.5M
2021-04-06 240.00 241.70 238.70 240.40 0.6M
2021-04-01 239.40 239.40 236.05 237.45 0.7M
2021-03-31 237.00 239.40 236.60 238.90 0.9M
2021-03-30 239.00 239.50 237.20 238.50 0.7M
2021-03-29 237.30 239.40 235.90 237.00 0.6M
2021-03-26 232.50 235.50 231.60 235.20 0.7M
2021-03-25 229.30 232.00 226.40 232.00 0.8M
2021-03-24 226.10 229.00 224.60 229.00 0.7M
2021-03-23 225.00 229.60 224.10 228.90 0.6M
2021-03-22 224.50 227.50 223.60 227.00 0.7M
2021-03-19 227.50 227.80 222.30 224.80 2.5M
2021-03-18 223.60 226.30 221.20 226.20 1.1M
2021-03-17 226.30 228.10 225.20 226.40 0.8M
2021-03-16 225.00 227.10 224.10 226.60 0.7M
2021-03-15 223.20 224.40 221.70 223.70 0.6M
2021-03-12 223.80 224.70 222.80 223.30 0.8M
2021-03-11 224.10 225.80 223.30 224.50 0.8M
2021-03-10 220.10 224.10 219.90 223.80 1.0M
2021-03-09 216.10 220.20 214.60 218.80 1.2M
2021-03-08 206.00 216.20 204.80 216.20 1.3M
2021-03-05 204.70 206.50 202.70 203.20 0.9M
2021-03-04 208.10 208.40 204.20 206.40 0.8M
2021-03-03 210.90 212.00 205.30 206.20 0.9M
2021-03-02 207.70 211.50 207.30 209.90 0.6M
2021-03-01 204.50 209.00 204.10 209.00 0.7M
2021-02-26 203.30 204.70 201.80 204.20 1.3M
2021-02-25 210.50 211.40 203.70 203.70 1.1M
2021-02-24 211.60 216.20 211.20 212.10 1.0M
2021-02-23 207.00 209.90 203.10 209.90 1.0M
2021-02-22 204.80 207.40 204.10 206.60 0.6M
2021-02-19 207.20 207.40 205.00 206.00 1.0M
2021-02-18 205.30 207.40 204.20 206.50 0.8M
2021-02-17 207.40 208.30 205.30 206.30 0.8M
2021-02-16 209.30 210.20 207.30 207.30 0.7M
2021-02-15 210.30 210.40 208.70 209.10 0.5M
2021-02-12 207.20 209.60 207.00 209.10 0.5M
2021-02-11 208.20 210.10 207.50 209.00 0.8M
2021-02-10 212.60 212.90 207.20 208.00 0.9M
2021-02-09 214.80 214.80 210.90 211.60 0.5M
2021-02-08 214.60 215.80 212.80 214.50 0.7M
2021-02-05 209.60 214.30 207.60 212.90 1.3M
2021-02-04 207.60 210.40 206.40 210.00 0.8M
2021-02-03 211.30 211.30 208.70 209.50 0.7M
2021-02-02 206.90 210.70 206.80 210.00 1.0M
2021-02-01 205.70 206.60 203.60 205.00 0.7M
2021-01-29 203.00 205.50 201.10 202.00 1.3M
2021-01-28 202.50 207.00 199.35 206.00 1.0M
2021-01-27 209.10 210.00 202.80 204.50 1.0M
2021-01-26 207.90 211.70 207.50 210.40 0.9M
2021-01-25 208.80 208.90 202.90 203.20 0.9M
2021-01-22 207.20 209.00 204.60 208.20 1.0M
2021-01-21 215.00 215.30 210.00 210.30 0.8M
2021-01-20 212.80 215.40 211.20 213.80 0.9M
2021-01-19 216.70 217.10 213.60 213.80 0.8M
2021-01-18 212.60 215.40 211.50 215.20 0.4M
2021-01-15 217.10 217.70 212.50 213.70 1.3M
2021-01-14 219.90 221.20 218.60 218.80 0.9M
2021-01-13 218.60 220.50 216.70 219.50 0.8M
2021-01-12 220.00 220.50 217.10 217.80 1.1M
2021-01-11 219.30 221.30 216.30 220.40 1.0M
2021-01-08 222.40 223.40 220.30 220.60 0.8M
2021-01-07 222.40 223.10 219.00 222.30 1.1M
2021-01-06 213.20 219.70 209.80 219.70 1.3M
2021-01-05 210.10 212.70 208.70 211.20 0.7M
2021-01-04 217.00 217.70 212.20 212.70 0.9M