Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 405.20
+2.60 (0.65%)
At close: Sep 19, 2025
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | 0.65% | - |
| Sep 18, 2025 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | 0.60% | - |
| Sep 17, 2025 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | 0.20% | - |
| Sep 16, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | -2.16% | - |
| Sep 15, 2025 | 411.00 | 411.00 | 411.00 | 408.20 | 408.20 | -0.83% | 15 |
| Sep 12, 2025 | 410.40 | 410.40 | 410.40 | 411.60 | 411.60 | 0.73% | 1 |
| Sep 11, 2025 | 393.40 | 393.40 | 393.40 | 408.60 | 408.60 | 1.84% | 1 |
| Sep 10, 2025 | 403.00 | 403.00 | 403.00 | 401.20 | 401.20 | -0.35% | 12 |
| Sep 9, 2025 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | -0.25% | - |
| Sep 8, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 1.15% | - |
| Sep 5, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -1.53% | - |
| Sep 4, 2025 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | -0.15% | - |
| Sep 3, 2025 | 407.40 | 407.40 | 407.40 | 405.80 | 405.80 | -0.39% | 8 |
| Sep 2, 2025 | 406.11 | 406.11 | 406.11 | 407.40 | 406.11 | - | - |
| Sep 1, 2025 | 406.11 | 406.11 | 406.11 | 407.40 | 406.11 | -0.63% | - |
| Aug 29, 2025 | 414.00 | 414.00 | 414.00 | 410.00 | 408.71 | -0.44% | 8 |
| Aug 28, 2025 | 410.50 | 410.50 | 410.50 | 411.80 | 410.50 | -1.06% | - |
| Aug 27, 2025 | 412.40 | 412.40 | 412.40 | 416.20 | 414.89 | 1.36% | 7 |
| Aug 26, 2025 | 409.30 | 409.30 | 409.30 | 410.60 | 409.30 | 0.20% | - |
| Aug 25, 2025 | 408.51 | 408.51 | 408.51 | 409.80 | 408.51 | -0.34% | - |
| Aug 22, 2025 | 411.40 | 411.40 | 411.40 | 411.20 | 409.90 | -1.06% | 2 |
| Aug 21, 2025 | 413.00 | 413.00 | 413.00 | 415.60 | 414.29 | 0.34% | 15 |
| Aug 20, 2025 | 412.89 | 412.89 | 412.89 | 414.20 | 412.89 | 0.73% | - |
| Aug 19, 2025 | 395.60 | 395.60 | 395.60 | 411.20 | 409.90 | 0.24% | 1 |
| Aug 18, 2025 | 411.80 | 411.80 | 409.00 | 410.20 | 408.91 | 0.59% | 20 |
| Aug 14, 2025 | 405.20 | 405.20 | 405.20 | 407.80 | 406.51 | 1.24% | 5 |
| Aug 13, 2025 | 400.00 | 403.00 | 400.00 | 402.80 | 401.53 | -0.44% | 25 |
| Aug 12, 2025 | 403.32 | 403.32 | 403.32 | 404.60 | 403.32 | 0.60% | - |
| Aug 11, 2025 | 417.00 | 417.00 | 417.00 | 402.20 | 400.93 | -0.64% | 1 |
| Aug 8, 2025 | 401.00 | 401.00 | 401.00 | 404.80 | 403.52 | 1.00% | 30 |
| Aug 7, 2025 | 399.53 | 399.53 | 399.53 | 400.80 | 399.53 | -1.28% | - |
| Aug 6, 2025 | 417.80 | 417.80 | 406.00 | 406.00 | 404.72 | 0.20% | 6 |
| Aug 5, 2025 | 403.92 | 403.92 | 403.92 | 405.20 | 403.92 | 0.45% | - |
| Aug 4, 2025 | 402.13 | 402.13 | 402.13 | 403.40 | 402.13 | 1.56% | - |
| Aug 1, 2025 | 407.60 | 408.00 | 406.00 | 397.20 | 395.95 | -2.02% | 83 |
| Jul 31, 2025 | 405.00 | 405.00 | 404.80 | 405.40 | 404.12 | -1.03% | 2 |
| Jul 30, 2025 | 415.00 | 415.00 | 410.80 | 409.60 | 408.31 | 0.29% | 2 |
| Jul 29, 2025 | 406.40 | 407.00 | 405.40 | 408.40 | 407.11 | 1.04% | 7 |
| Jul 28, 2025 | 403.40 | 403.40 | 403.40 | 404.20 | 402.92 | 1.46% | 2 |
| Jul 25, 2025 | 400.40 | 402.40 | 400.40 | 398.40 | 397.14 | -0.75% | 16 |
| Jul 24, 2025 | 400.00 | 400.00 | 400.00 | 401.40 | 400.13 | 0.10% | 10 |
| Jul 23, 2025 | 399.73 | 399.73 | 399.73 | 401.00 | 399.73 | -0.20% | - |
| Jul 22, 2025 | 400.53 | 400.53 | 400.53 | 401.80 | 400.53 | -0.50% | - |
| Jul 21, 2025 | 402.53 | 402.53 | 402.53 | 403.80 | 402.53 | 1.76% | - |
| Jul 18, 2025 | 395.80 | 395.80 | 395.80 | 396.80 | 395.55 | 0.10% | 25 |
| Jul 17, 2025 | 394.00 | 395.80 | 392.20 | 396.40 | 395.15 | 1.12% | 60 |
| Jul 16, 2025 | 397.80 | 397.80 | 397.80 | 392.00 | 390.76 | -1.61% | 29 |
| Jul 15, 2025 | 402.60 | 402.60 | 402.60 | 398.40 | 397.14 | -1.09% | 10 |
| Jul 14, 2025 | 400.40 | 401.80 | 400.40 | 402.80 | 401.53 | 1.21% | 24 |
| Jul 11, 2025 | 399.40 | 399.40 | 399.20 | 398.00 | 396.74 | -0.90% | 23 |