Linde plc (ETR:LIN)
Germany · Delayed Price · Currency is EUR 396.40
-9.00 (-2.22%)
Aug 1, 2025, 5:38 PM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 403.40 | 411.60 | 388.20 | 396.40 | 396.40 | -2.22% | 30,920 |
| Jul 31, 2025 | 405.00 | 409.80 | 401.00 | 405.40 | 405.40 | -0.98% | 26,333 |
| Jul 30, 2025 | 407.00 | 412.00 | 406.40 | 409.40 | 409.40 | 0.49% | 15,022 |
| Jul 29, 2025 | 406.20 | 408.60 | 404.40 | 407.40 | 407.40 | 0.69% | 33,842 |
| Jul 28, 2025 | 405.20 | 405.40 | 402.20 | 404.60 | 404.60 | 1.20% | 14,595 |
| Jul 25, 2025 | 401.60 | 403.40 | 399.60 | 399.80 | 399.80 | -0.05% | 11,503 |
| Jul 24, 2025 | 400.00 | 401.60 | 393.40 | 400.00 | 400.00 | -0.20% | 10,828 |
| Jul 23, 2025 | 404.80 | 404.80 | 400.60 | 400.80 | 400.80 | 0.05% | 15,002 |
| Jul 22, 2025 | 403.80 | 407.40 | 400.60 | 400.60 | 400.60 | -0.79% | 10,421 |
| Jul 21, 2025 | 399.20 | 405.00 | 398.00 | 403.80 | 403.80 | 1.71% | 16,333 |
| Jul 18, 2025 | 398.20 | 400.00 | 395.00 | 397.00 | 397.00 | 0.15% | 14,398 |
| Jul 17, 2025 | 396.00 | 397.40 | 394.20 | 396.40 | 396.40 | 1.38% | 25,965 |
| Jul 16, 2025 | 395.00 | 399.00 | 390.60 | 391.00 | 391.00 | -1.76% | 13,395 |
| Jul 15, 2025 | 400.20 | 402.60 | 398.00 | 398.00 | 398.00 | -0.85% | 13,113 |
| Jul 14, 2025 | 401.00 | 402.00 | 398.80 | 401.40 | 401.40 | 0.96% | 12,385 |
| Jul 11, 2025 | 401.40 | 403.40 | 397.60 | 397.60 | 397.60 | -1.39% | 9,669 |
| Jul 10, 2025 | 402.00 | 404.20 | 401.20 | 403.20 | 403.20 | 0.30% | 14,221 |
| Jul 9, 2025 | 400.40 | 407.00 | 400.20 | 402.00 | 402.00 | 0.05% | 11,333 |
| Jul 8, 2025 | 401.80 | 402.80 | 399.60 | 401.80 | 401.80 | -0.20% | 12,155 |
| Jul 7, 2025 | 402.60 | 405.40 | 400.20 | 402.60 | 402.60 | 0.30% | 48,821 |
| Jul 4, 2025 | 402.20 | 403.60 | 400.20 | 401.40 | 401.40 | -0.64% | 6,642 |
| Jul 3, 2025 | 404.00 | 408.00 | 403.00 | 404.00 | 404.00 | -0.20% | 15,086 |
| Jul 2, 2025 | 405.00 | 406.80 | 404.00 | 404.80 | 404.80 | 0.10% | 12,712 |
| Jul 1, 2025 | 400.60 | 405.60 | 396.60 | 404.40 | 404.40 | 1.61% | 34,051 |
| Jun 30, 2025 | 396.60 | 401.40 | 395.60 | 398.00 | 398.00 | 0.40% | 17,976 |
| Jun 27, 2025 | 396.20 | 398.60 | 395.60 | 396.40 | 396.40 | 0.15% | 9,648 |
| Jun 26, 2025 | 391.60 | 396.60 | 391.60 | 395.80 | 395.80 | -0.70% | 13,092 |
| Jun 25, 2025 | 398.80 | 400.40 | 397.00 | 398.60 | 398.60 | 0.10% | 12,071 |
| Jun 24, 2025 | 397.20 | 399.20 | 396.00 | 398.20 | 398.20 | 0.96% | 16,812 |
| Jun 23, 2025 | 395.00 | 399.00 | 394.40 | 394.40 | 394.40 | -0.95% | 16,332 |
| Jun 20, 2025 | 396.80 | 403.40 | 396.20 | 398.20 | 398.20 | 0.35% | 21,988 |
| Jun 19, 2025 | 401.00 | 401.00 | 396.80 | 396.80 | 396.80 | -0.80% | 5,299 |
| Jun 18, 2025 | 401.00 | 402.00 | 399.60 | 400.00 | 400.00 | -0.30% | 8,713 |
| Jun 17, 2025 | 403.20 | 403.20 | 400.40 | 401.20 | 401.20 | -0.64% | 17,134 |
| Jun 16, 2025 | 405.00 | 405.00 | 402.20 | 403.80 | 403.80 | -1.03% | 10,326 |
| Jun 13, 2025 | 404.60 | 410.00 | 403.40 | 408.00 | 408.00 | 0.20% | 9,612 |
| Jun 12, 2025 | 407.00 | 407.60 | 402.80 | 407.20 | 407.20 | -0.54% | 7,606 |
| Jun 11, 2025 | 417.20 | 417.20 | 408.80 | 409.40 | 409.40 | -1.44% | 9,043 |
| Jun 10, 2025 | 415.40 | 416.40 | 412.40 | 415.40 | 415.40 | 0.48% | 8,954 |
| Jun 9, 2025 | 414.80 | 415.00 | 410.80 | 413.40 | 413.40 | -0.29% | 6,430 |
| Jun 6, 2025 | 411.40 | 417.20 | 411.00 | 414.60 | 414.60 | 0.53% | 11,616 |
| Jun 5, 2025 | 414.60 | 415.80 | 410.20 | 412.40 | 412.40 | -0.34% | 12,679 |
| Jun 4, 2025 | 412.40 | 414.60 | 410.60 | 413.80 | 413.80 | 0.98% | 12,018 |
| Jun 3, 2025 | 405.00 | 411.40 | 404.20 | 409.80 | 408.49 | 0.74% | 22,950 |
| Jun 2, 2025 | 408.00 | 409.40 | 404.60 | 406.80 | 405.50 | -0.29% | 16,868 |
| May 30, 2025 | 409.60 | 411.80 | 407.40 | 408.00 | 406.69 | 0.20% | 22,022 |
| May 29, 2025 | 411.80 | 411.80 | 407.00 | 407.20 | 405.89 | -0.68% | 7,534 |
| May 28, 2025 | 412.20 | 413.00 | 410.00 | 410.00 | 408.69 | -0.05% | 13,548 |
| May 27, 2025 | 404.60 | 411.20 | 404.60 | 410.20 | 408.88 | 1.33% | 10,881 |
| May 26, 2025 | 403.60 | 406.80 | 403.60 | 404.80 | 403.50 | 0.15% | 5,719 |