Linde plc (ETR:LIN)
Germany · Delayed Price · Currency is EUR 382.00
+5.00 (1.33%)
At close: Jan 30, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 379.80 | 382.40 | 375.20 | 382.00 | 382.00 | 1.33% | 26,977 |
| Jan 29, 2026 | 377.60 | 379.80 | 375.80 | 377.00 | 377.00 | -0.32% | 19,650 |
| Jan 28, 2026 | 377.00 | 379.00 | 376.20 | 378.20 | 378.20 | -0.73% | 7,655 |
| Jan 27, 2026 | 383.40 | 384.40 | 379.00 | 381.00 | 381.00 | -0.21% | 22,917 |
| Jan 26, 2026 | 381.00 | 383.40 | 380.20 | 381.80 | 381.80 | 0.16% | 14,116 |
| Jan 23, 2026 | 379.80 | 381.20 | 376.80 | 381.20 | 381.20 | 0.85% | 17,901 |
| Jan 22, 2026 | 375.40 | 379.00 | 373.60 | 378.00 | 378.00 | 1.78% | 9,830 |
| Jan 21, 2026 | 368.00 | 372.80 | 367.20 | 371.40 | 371.40 | 0.70% | 17,210 |
| Jan 20, 2026 | 372.80 | 373.40 | 366.20 | 368.80 | 368.80 | -0.81% | 20,389 |
| Jan 19, 2026 | 369.00 | 374.00 | 369.00 | 371.80 | 371.80 | -1.33% | 19,309 |
| Jan 16, 2026 | 379.00 | 379.60 | 375.20 | 376.80 | 376.80 | -1.05% | 9,910 |
| Jan 15, 2026 | 378.80 | 382.60 | 376.40 | 380.80 | 380.80 | 0.47% | 10,540 |
| Jan 14, 2026 | 381.40 | 381.40 | 378.80 | 379.00 | 379.00 | 0.11% | 15,460 |
| Jan 13, 2026 | 382.00 | 382.20 | 377.80 | 378.60 | 378.60 | -0.37% | 16,781 |
| Jan 12, 2026 | 380.00 | 380.80 | 376.80 | 380.00 | 380.00 | 0.16% | 14,702 |
| Jan 9, 2026 | 377.20 | 382.00 | 375.80 | 379.40 | 379.40 | 0.85% | 17,387 |
| Jan 8, 2026 | 370.20 | 377.00 | 370.00 | 376.20 | 376.20 | 1.18% | 13,506 |
| Jan 7, 2026 | 373.40 | 375.00 | 370.20 | 371.80 | 371.80 | -0.48% | 21,432 |
| Jan 6, 2026 | 369.60 | 374.80 | 367.60 | 373.60 | 373.60 | 1.74% | 21,092 |
| Jan 5, 2026 | 365.60 | 368.20 | 363.60 | 367.20 | 367.20 | 0.88% | 24,040 |
| Jan 2, 2026 | 362.00 | 365.00 | 360.40 | 364.00 | 364.00 | 0.55% | 28,735 |
| Dec 30, 2025 | 362.40 | 362.60 | 361.20 | 362.00 | 362.00 | 0.06% | 5,444 |
| Dec 29, 2025 | 360.20 | 362.80 | 359.20 | 361.80 | 361.80 | 0.50% | 16,208 |
| Dec 23, 2025 | 361.00 | 361.40 | 358.60 | 360.00 | 360.00 | -0.06% | 23,415 |
| Dec 22, 2025 | 359.00 | 361.20 | 356.60 | 360.20 | 360.20 | 0.22% | 43,361 |
| Dec 19, 2025 | 357.60 | 359.60 | 355.60 | 359.40 | 359.40 | -0.33% | 21,005 |
| Dec 18, 2025 | 359.60 | 362.00 | 358.20 | 360.60 | 360.60 | 0.56% | 25,093 |
| Dec 17, 2025 | 361.00 | 362.60 | 358.00 | 358.60 | 358.60 | 0.45% | 35,634 |
| Dec 16, 2025 | 354.60 | 357.00 | 351.60 | 357.00 | 357.00 | 0.34% | 20,758 |
| Dec 15, 2025 | 356.00 | 358.40 | 353.40 | 355.80 | 355.80 | 0.74% | 47,289 |
| Dec 12, 2025 | 343.20 | 353.60 | 343.20 | 353.20 | 353.20 | 3.76% | 61,910 |
| Dec 11, 2025 | 336.40 | 341.60 | 333.80 | 340.40 | 340.40 | 1.25% | 31,413 |
| Dec 10, 2025 | 336.80 | 339.20 | 333.40 | 336.20 | 336.20 | -1.00% | 29,005 |
| Dec 9, 2025 | 334.00 | 340.80 | 332.40 | 339.60 | 339.60 | 0.47% | 39,024 |
| Dec 8, 2025 | 341.40 | 343.60 | 338.00 | 338.00 | 338.00 | -2.09% | 27,079 |
| Dec 5, 2025 | 347.00 | 347.40 | 344.80 | 345.20 | 345.20 | -0.52% | 24,261 |
| Dec 4, 2025 | 350.80 | 351.00 | 346.60 | 347.00 | 347.00 | -0.52% | 14,453 |
| Dec 3, 2025 | 351.20 | 352.00 | 348.60 | 348.80 | 348.80 | -0.51% | 17,722 |
| Dec 2, 2025 | 350.00 | 351.80 | 348.20 | 350.60 | 349.31 | -0.68% | 13,721 |
| Dec 1, 2025 | 355.00 | 355.00 | 350.40 | 353.00 | 351.70 | -0.23% | 13,830 |
| Nov 28, 2025 | 351.60 | 354.60 | 351.20 | 353.80 | 352.50 | -0.06% | 11,484 |
| Nov 27, 2025 | 351.00 | 354.00 | 350.80 | 354.00 | 352.69 | 0.40% | 7,466 |
| Nov 26, 2025 | 352.00 | 354.20 | 351.00 | 352.60 | 351.30 | -0.28% | 14,042 |
| Nov 25, 2025 | 352.60 | 358.20 | 350.80 | 353.60 | 352.30 | -0.62% | 26,079 |
| Nov 24, 2025 | 358.00 | 359.60 | 353.40 | 355.80 | 354.49 | -1.33% | 14,004 |
| Nov 21, 2025 | 355.20 | 361.60 | 352.80 | 360.60 | 359.27 | 0.45% | 24,443 |
| Nov 20, 2025 | 358.80 | 360.80 | 357.60 | 359.00 | 357.68 | 0.62% | 20,830 |
| Nov 19, 2025 | 358.00 | 360.20 | 356.00 | 356.80 | 355.48 | -0.61% | 20,069 |
| Nov 18, 2025 | 359.20 | 361.20 | 358.40 | 359.00 | 357.68 | -0.77% | 20,635 |
| Nov 17, 2025 | 364.00 | 365.80 | 361.40 | 361.80 | 360.47 | -1.15% | 12,544 |