Linde plc (ETR:LIN)
Germany · Delayed Price · Currency is EUR 437.00
-1.40 (-0.32%)
May 15, 2026, 5:35 PM CET
ETR:LIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 439.20 | 444.20 | 436.20 | 437.00 | 437.00 | -0.32% | 23,044 |
| May 14, 2026 | 437.40 | 440.60 | 434.80 | 438.40 | 438.40 | 0.87% | 12,724 |
| May 13, 2026 | 428.40 | 440.00 | 427.60 | 434.60 | 434.60 | 1.64% | 30,832 |
| May 12, 2026 | 428.00 | 432.20 | 423.80 | 427.60 | 427.60 | 0.28% | 24,039 |
| May 11, 2026 | 417.80 | 426.40 | 417.00 | 426.40 | 426.40 | 0.99% | 26,522 |
| May 8, 2026 | 420.60 | 422.40 | 419.00 | 422.20 | 422.20 | 0.14% | 13,738 |
| May 7, 2026 | 430.20 | 430.20 | 421.20 | 421.60 | 421.60 | -1.45% | 14,826 |
| May 6, 2026 | 424.80 | 429.00 | 419.00 | 427.80 | 427.80 | 0.33% | 22,612 |
| May 5, 2026 | 422.40 | 427.40 | 419.20 | 426.40 | 426.40 | 0.57% | 28,487 |
| May 4, 2026 | 430.20 | 433.40 | 421.00 | 424.00 | 424.00 | -1.62% | 26,857 |
| Apr 30, 2026 | 432.40 | 432.40 | 428.20 | 431.00 | 431.00 | -0.51% | 19,109 |
| Apr 29, 2026 | 435.60 | 437.00 | 431.40 | 433.20 | 433.20 | -1.19% | 13,811 |
| Apr 28, 2026 | 436.60 | 440.80 | 426.80 | 438.40 | 438.40 | 1.11% | 49,846 |
| Apr 27, 2026 | 436.00 | 436.80 | 433.00 | 433.60 | 433.60 | - | 14,415 |
| Apr 24, 2026 | 434.60 | 437.00 | 429.20 | 433.60 | 433.60 | 1.17% | 21,082 |
| Apr 23, 2026 | 423.20 | 430.40 | 422.60 | 428.60 | 428.60 | 0.56% | 13,747 |
| Apr 22, 2026 | 423.40 | 427.00 | 420.40 | 426.20 | 426.20 | 1.57% | 14,912 |
| Apr 21, 2026 | 423.40 | 424.40 | 419.60 | 419.60 | 419.60 | -0.90% | 9,383 |
| Apr 20, 2026 | 418.40 | 425.80 | 418.00 | 423.40 | 423.40 | 1.58% | 18,139 |
| Apr 17, 2026 | 423.00 | 424.60 | 413.40 | 416.80 | 416.80 | -1.47% | 25,778 |
| Apr 16, 2026 | 422.00 | 425.20 | 420.80 | 423.00 | 423.00 | 0.62% | 12,811 |
| Apr 15, 2026 | 422.40 | 424.60 | 416.60 | 420.40 | 420.40 | -0.24% | 17,780 |
| Apr 14, 2026 | 431.60 | 432.00 | 419.60 | 421.40 | 421.40 | -2.68% | 22,264 |
| Apr 13, 2026 | 430.40 | 434.00 | 429.20 | 433.00 | 433.00 | 1.26% | 18,813 |
| Apr 10, 2026 | 433.80 | 433.80 | 426.00 | 427.60 | 427.60 | -1.02% | 17,903 |
| Apr 9, 2026 | 427.00 | 434.00 | 425.40 | 432.00 | 432.00 | 2.08% | 18,402 |
| Apr 8, 2026 | 430.80 | 431.20 | 413.00 | 423.20 | 423.20 | -1.21% | 41,843 |
| Apr 7, 2026 | 433.40 | 434.80 | 427.80 | 428.40 | 428.40 | -1.20% | 28,790 |
| Apr 2, 2026 | 425.80 | 434.80 | 425.00 | 433.60 | 433.60 | 1.98% | 19,915 |
| Apr 1, 2026 | 430.00 | 430.60 | 421.00 | 425.20 | 425.20 | -1.44% | 31,972 |
| Mar 31, 2026 | 437.20 | 440.00 | 430.00 | 431.40 | 431.40 | -1.55% | 16,286 |
| Mar 30, 2026 | 426.80 | 439.60 | 426.40 | 438.20 | 438.20 | 3.11% | 21,253 |
| Mar 27, 2026 | 431.00 | 432.00 | 421.80 | 425.00 | 425.00 | -0.65% | 29,892 |
| Mar 26, 2026 | 425.00 | 431.60 | 422.60 | 427.80 | 427.80 | 1.18% | 20,635 |
| Mar 25, 2026 | 415.40 | 423.00 | 414.00 | 422.80 | 422.80 | 0.96% | 21,663 |
| Mar 24, 2026 | 413.00 | 419.60 | 408.40 | 418.80 | 418.80 | 1.40% | 17,865 |
| Mar 23, 2026 | 419.60 | 431.80 | 413.00 | 413.00 | 413.00 | -3.01% | 49,940 |
| Mar 20, 2026 | 422.80 | 429.40 | 421.40 | 425.80 | 425.80 | 0.76% | 22,043 |
| Mar 19, 2026 | 426.60 | 427.20 | 420.60 | 422.60 | 422.60 | -1.31% | 24,620 |
| Mar 18, 2026 | 428.60 | 430.20 | 425.00 | 428.20 | 428.20 | -0.28% | 21,721 |
| Mar 17, 2026 | 432.20 | 433.80 | 429.00 | 429.40 | 429.40 | -0.28% | 14,414 |
| Mar 16, 2026 | 433.40 | 433.60 | 427.80 | 430.60 | 430.60 | -0.83% | 24,681 |
| Mar 13, 2026 | 432.40 | 435.20 | 430.00 | 434.20 | 434.20 | 2.21% | 21,855 |
| Mar 12, 2026 | 414.60 | 427.00 | 414.60 | 424.80 | 424.80 | 3.46% | 29,385 |
| Mar 11, 2026 | 412.40 | 412.40 | 407.20 | 410.60 | 410.60 | -0.05% | 14,944 |
| Mar 10, 2026 | 418.40 | 419.80 | 408.40 | 410.80 | 409.42 | -1.20% | 22,108 |
| Mar 9, 2026 | 412.80 | 417.60 | 412.00 | 415.80 | 414.40 | -0.14% | 21,662 |
| Mar 6, 2026 | 423.00 | 424.00 | 414.20 | 416.40 | 415.00 | -1.75% | 31,840 |
| Mar 5, 2026 | 429.00 | 430.00 | 423.00 | 423.80 | 422.37 | -1.26% | 17,585 |
| Mar 4, 2026 | 429.60 | 432.60 | 427.80 | 429.20 | 427.75 | 0.28% | 17,062 |