Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 404.80
+4.00 (1.00%)
Last updated: Aug 8, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 400.00 | 403.00 | 400.00 | 403.00 | - | 0.20% | 12 |
| Aug 11, 2025 | 417.00 | 417.00 | 402.20 | 402.20 | - | -0.64% | 1 |
| Aug 8, 2025 | 401.00 | 404.80 | 401.00 | 404.80 | - | 1.00% | 30 |
| Aug 7, 2025 | 400.80 | 400.80 | 400.80 | 400.80 | - | -1.28% | - |
| Aug 6, 2025 | 417.80 | 417.80 | 406.00 | 406.00 | - | 0.20% | 6 |
| Aug 5, 2025 | 405.20 | 405.20 | 405.20 | 405.20 | - | 0.45% | - |
| Aug 4, 2025 | 403.40 | 403.40 | 403.40 | 403.40 | - | 1.56% | - |
| Aug 1, 2025 | 407.60 | 408.00 | 397.20 | 397.20 | - | -2.02% | 83 |
| Jul 31, 2025 | 405.00 | 405.40 | 404.80 | 405.40 | - | -1.03% | 2 |
| Jul 30, 2025 | 415.00 | 415.00 | 409.60 | 409.60 | - | 0.29% | 2 |
| Jul 29, 2025 | 406.40 | 408.40 | 405.40 | 408.40 | - | 1.04% | 7 |
| Jul 28, 2025 | 403.40 | 404.20 | 403.40 | 404.20 | - | 1.46% | 2 |
| Jul 25, 2025 | 400.40 | 402.40 | 398.40 | 398.40 | - | -0.75% | 16 |
| Jul 24, 2025 | 400.00 | 401.40 | 400.00 | 401.40 | - | 0.10% | 10 |
| Jul 23, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | - | -0.20% | - |
| Jul 22, 2025 | 401.80 | 401.80 | 401.80 | 401.80 | - | -0.50% | - |
| Jul 21, 2025 | 403.80 | 403.80 | 403.80 | 403.80 | - | 1.76% | - |
| Jul 18, 2025 | 395.80 | 396.80 | 395.80 | 396.80 | - | 0.10% | 25 |
| Jul 17, 2025 | 394.00 | 396.40 | 392.20 | 396.40 | - | 1.12% | 60 |
| Jul 16, 2025 | 397.80 | 397.80 | 392.00 | 392.00 | - | -1.61% | 29 |
| Jul 15, 2025 | 402.60 | 402.60 | 398.40 | 398.40 | - | -1.09% | 10 |
| Jul 14, 2025 | 400.40 | 402.80 | 400.40 | 402.80 | - | 1.21% | 24 |
| Jul 11, 2025 | 399.40 | 399.40 | 398.00 | 398.00 | - | -0.90% | 23 |
| Jul 10, 2025 | 401.60 | 403.60 | 401.60 | 401.60 | - | -0.05% | 16 |
| Jul 9, 2025 | 400.80 | 405.60 | 400.80 | 401.80 | - | -0.10% | 13 |
| Jul 8, 2025 | 402.20 | 402.20 | 402.20 | 402.20 | - | -0.05% | - |
| Jul 7, 2025 | 402.40 | 404.60 | 402.40 | 402.40 | - | 0.25% | 41 |
| Jul 4, 2025 | 401.40 | 401.40 | 401.40 | 401.40 | - | -0.25% | - |
| Jul 3, 2025 | 402.40 | 402.40 | 402.40 | 402.40 | - | -0.84% | - |
| Jul 2, 2025 | 408.60 | 408.60 | 405.80 | 405.80 | - | 0.40% | 7 |
| Jul 1, 2025 | 398.60 | 404.20 | 398.60 | 404.20 | - | 1.56% | 26 |
| Jun 30, 2025 | 397.40 | 398.00 | 397.40 | 398.00 | - | 0.51% | 30 |
| Jun 27, 2025 | 397.80 | 397.80 | 396.00 | 396.00 | - | - | 41 |
| Jun 26, 2025 | 393.60 | 396.00 | 393.60 | 396.00 | - | -0.55% | 20 |
| Jun 25, 2025 | 399.00 | 399.00 | 398.20 | 398.20 | - | 0.15% | 2 |
| Jun 24, 2025 | 397.60 | 397.60 | 397.60 | 397.60 | - | 1.27% | - |
| Jun 23, 2025 | 386.60 | 397.80 | 386.00 | 392.60 | - | -1.41% | 110 |
| Jun 20, 2025 | 401.00 | 401.00 | 398.20 | 398.20 | - | 0.05% | 40 |
| Jun 19, 2025 | 399.80 | 399.80 | 398.00 | 398.00 | - | -0.45% | 90 |
| Jun 18, 2025 | 400.80 | 400.80 | 398.40 | 399.80 | - | 3.15% | 33 |
| Jun 17, 2025 | 402.00 | 404.40 | 387.60 | 387.60 | - | -3.92% | 51 |
| Jun 16, 2025 | 401.80 | 403.60 | 401.40 | 403.40 | - | -1.27% | 65 |
| Jun 13, 2025 | 403.40 | 409.40 | 403.40 | 408.60 | - | 0.25% | 37 |
| Jun 12, 2025 | 406.00 | 407.60 | 406.00 | 407.60 | - | -0.54% | 53 |
| Jun 11, 2025 | 409.80 | 409.80 | 409.80 | 409.80 | - | -1.44% | - |
| Jun 10, 2025 | 412.00 | 415.80 | 412.00 | 415.80 | - | 0.63% | 13 |
| Jun 9, 2025 | 422.40 | 422.40 | 411.80 | 413.20 | - | -0.24% | 31 |
| Jun 6, 2025 | 415.00 | 415.60 | 414.20 | 414.20 | - | 0.44% | 67 |
| Jun 5, 2025 | 414.40 | 414.40 | 412.00 | 412.40 | - | -0.39% | 16 |
| Jun 4, 2025 | 411.00 | 414.00 | 411.00 | 414.00 | - | 1.32% | 3 |