Linde plc (ETR:LIN)
Germany · Delayed Price · Currency is EUR 397.20
-4.40 (-1.10%)
Oct 10, 2025, 5:37 PM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 398.20 | 398.20 | 393.60 | 397.20 | 397.20 | -1.10% | 28,498 |
| Oct 9, 2025 | 401.20 | 404.40 | 400.80 | 401.60 | 401.60 | -0.69% | 9,249 |
| Oct 8, 2025 | 404.00 | 406.40 | 402.60 | 404.40 | 404.40 | 0.65% | 11,375 |
| Oct 7, 2025 | 399.40 | 402.60 | 399.00 | 401.80 | 401.80 | 0.25% | 14,351 |
| Oct 6, 2025 | 396.60 | 402.00 | 396.60 | 400.80 | 400.80 | 1.21% | 22,438 |
| Oct 3, 2025 | 402.00 | 402.00 | 394.40 | 396.00 | 396.00 | -1.15% | 8,860 |
| Oct 2, 2025 | 395.40 | 401.60 | 394.20 | 400.60 | 400.60 | 0.65% | 19,192 |
| Oct 1, 2025 | 402.60 | 405.40 | 396.80 | 398.00 | 398.00 | -2.16% | 15,832 |
| Sep 30, 2025 | 405.20 | 408.00 | 404.00 | 406.80 | 406.80 | 0.54% | 12,488 |
| Sep 29, 2025 | 404.00 | 405.80 | 401.40 | 404.60 | 404.60 | 0.30% | 10,556 |
| Sep 26, 2025 | 404.80 | 406.40 | 403.40 | 403.40 | 403.40 | -0.35% | 15,947 |
| Sep 25, 2025 | 403.20 | 407.00 | 402.00 | 404.80 | 404.80 | -0.59% | 13,994 |
| Sep 24, 2025 | 406.20 | 410.60 | 405.40 | 407.20 | 407.20 | 0.05% | 16,781 |
| Sep 23, 2025 | 403.80 | 409.20 | 403.80 | 407.00 | 407.00 | 0.79% | 8,707 |
| Sep 22, 2025 | 407.00 | 407.00 | 402.80 | 403.80 | 403.80 | -0.30% | 7,276 |
| Sep 19, 2025 | 402.60 | 407.60 | 401.40 | 405.00 | 405.00 | 0.50% | 11,643 |
| Sep 18, 2025 | 406.40 | 407.00 | 401.20 | 403.00 | 403.00 | 0.85% | 17,476 |
| Sep 17, 2025 | 398.00 | 401.00 | 397.20 | 399.60 | 399.60 | 0.20% | 12,746 |
| Sep 16, 2025 | 403.80 | 405.60 | 397.80 | 398.80 | 398.80 | -2.21% | 12,784 |
| Sep 15, 2025 | 412.40 | 412.40 | 407.80 | 407.80 | 407.80 | -0.92% | 6,602 |
| Sep 12, 2025 | 410.00 | 413.00 | 409.00 | 411.60 | 411.60 | 0.64% | 13,588 |
| Sep 11, 2025 | 401.40 | 409.00 | 401.40 | 409.00 | 409.00 | 1.89% | 17,105 |
| Sep 10, 2025 | 404.40 | 405.80 | 401.00 | 401.40 | 401.40 | -0.15% | 15,250 |
| Sep 9, 2025 | 404.00 | 405.00 | 400.80 | 402.00 | 402.00 | -0.35% | 7,987 |
| Sep 8, 2025 | 400.00 | 404.20 | 397.00 | 403.40 | 403.40 | 1.20% | 12,534 |
| Sep 5, 2025 | 405.40 | 405.40 | 398.40 | 398.60 | 398.60 | -1.43% | 16,476 |
| Sep 4, 2025 | 403.80 | 405.60 | 402.20 | 404.40 | 404.40 | -0.30% | 5,932 |
| Sep 3, 2025 | 406.80 | 407.60 | 404.20 | 405.60 | 404.31 | -0.39% | 11,424 |
| Sep 2, 2025 | 407.00 | 410.00 | 406.80 | 407.20 | 405.91 | 0.10% | 20,886 |
| Sep 1, 2025 | 409.20 | 409.20 | 404.80 | 406.80 | 405.51 | -0.78% | 5,549 |
| Aug 29, 2025 | 413.00 | 414.00 | 409.60 | 410.00 | 408.70 | -0.24% | 11,713 |
| Aug 28, 2025 | 415.00 | 416.20 | 410.60 | 411.00 | 409.70 | -1.11% | 10,245 |
| Aug 27, 2025 | 414.20 | 417.20 | 413.20 | 415.60 | 414.28 | 1.17% | 8,478 |
| Aug 26, 2025 | 409.60 | 411.40 | 408.00 | 410.80 | 409.50 | 0.34% | 15,920 |
| Aug 25, 2025 | 410.80 | 413.00 | 408.80 | 409.40 | 408.10 | -0.53% | 6,548 |
| Aug 22, 2025 | 414.80 | 417.60 | 410.00 | 411.60 | 410.29 | -0.96% | 7,106 |
| Aug 21, 2025 | 414.00 | 416.00 | 412.00 | 415.60 | 414.28 | 0.39% | 12,145 |
| Aug 20, 2025 | 410.60 | 417.20 | 410.60 | 414.00 | 412.69 | 0.63% | 8,514 |
| Aug 19, 2025 | 410.00 | 413.20 | 408.40 | 411.40 | 410.09 | 0.34% | 7,040 |
| Aug 18, 2025 | 410.00 | 412.20 | 409.20 | 410.00 | 408.70 | -0.24% | 6,120 |
| Aug 15, 2025 | 411.00 | 411.80 | 408.80 | 411.00 | 409.70 | 0.59% | 8,544 |
| Aug 14, 2025 | 406.00 | 409.20 | 405.80 | 408.60 | 407.30 | 1.44% | 9,816 |
| Aug 13, 2025 | 405.60 | 406.80 | 399.80 | 402.80 | 401.52 | -0.44% | 10,577 |
| Aug 12, 2025 | 406.20 | 406.80 | 403.60 | 404.60 | 403.32 | 0.60% | 9,847 |
| Aug 11, 2025 | 405.00 | 407.60 | 402.20 | 402.20 | 400.92 | -0.59% | 25,311 |
| Aug 8, 2025 | 405.00 | 405.80 | 401.80 | 404.60 | 403.32 | 0.45% | 9,907 |
| Aug 7, 2025 | 405.00 | 408.60 | 402.80 | 402.80 | 401.52 | -0.69% | 8,488 |
| Aug 6, 2025 | 405.80 | 407.40 | 403.20 | 405.60 | 404.31 | 0.05% | 11,340 |
| Aug 5, 2025 | 404.20 | 407.40 | 403.00 | 405.40 | 404.11 | 0.50% | 24,476 |
| Aug 4, 2025 | 396.00 | 404.60 | 395.20 | 403.40 | 402.12 | 1.77% | 16,850 |