Linde plc (ETR:LIN)
Germany · Delayed Price · Currency is EUR 436.80
-2.40 (-0.55%)
Jun 5, 2026, 12:19 PM CET
ETR:LIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 435.80 | 443.40 | 435.80 | 439.20 | 439.20 | 0.36% | 15,478 |
| Jun 3, 2026 | 425.80 | 439.60 | 424.20 | 439.00 | 437.62 | 4.03% | 12,378 |
| Jun 2, 2026 | 427.20 | 429.00 | 421.60 | 422.00 | 420.67 | -0.05% | 20,617 |
| Jun 1, 2026 | 424.80 | 427.20 | 421.20 | 422.20 | 420.87 | -0.80% | 18,586 |
| May 29, 2026 | 433.60 | 433.60 | 424.80 | 425.60 | 424.26 | -1.39% | 15,609 |
| May 28, 2026 | 437.60 | 440.20 | 428.40 | 431.60 | 430.24 | -1.95% | 18,272 |
| May 27, 2026 | 444.60 | 444.80 | 438.60 | 440.20 | 438.82 | -0.59% | 12,033 |
| May 26, 2026 | 445.80 | 446.20 | 441.40 | 442.80 | 441.41 | -0.63% | 14,370 |
| May 25, 2026 | 444.80 | 445.60 | 444.00 | 445.60 | 444.20 | - | 2,186 |
| May 22, 2026 | 443.60 | 449.40 | 443.00 | 445.60 | 444.20 | 0.50% | 9,219 |
| May 21, 2026 | 437.20 | 444.80 | 435.60 | 443.40 | 442.01 | 1.46% | 10,422 |
| May 20, 2026 | 435.20 | 442.20 | 430.40 | 437.00 | 435.63 | -0.23% | 21,097 |
| May 19, 2026 | 438.00 | 440.00 | 435.00 | 438.00 | 436.62 | 0.32% | 19,725 |
| May 18, 2026 | 436.80 | 438.40 | 433.60 | 436.60 | 435.23 | -0.09% | 11,704 |
| May 15, 2026 | 439.20 | 444.20 | 436.20 | 437.00 | 435.63 | -0.32% | 23,054 |
| May 14, 2026 | 437.40 | 440.60 | 434.80 | 438.40 | 437.02 | 0.87% | 12,724 |
| May 13, 2026 | 428.40 | 440.00 | 427.60 | 434.60 | 433.24 | 1.64% | 30,820 |
| May 12, 2026 | 428.00 | 432.20 | 423.80 | 427.60 | 426.26 | 0.28% | 24,019 |
| May 11, 2026 | 417.80 | 426.40 | 417.00 | 426.40 | 425.06 | 0.99% | 26,444 |
| May 8, 2026 | 420.60 | 422.40 | 419.00 | 422.20 | 420.87 | 0.14% | 13,723 |
| May 7, 2026 | 430.20 | 430.20 | 421.20 | 421.60 | 420.28 | -1.45% | 14,820 |
| May 6, 2026 | 424.80 | 429.00 | 419.00 | 427.80 | 426.46 | 0.33% | 22,612 |
| May 5, 2026 | 422.40 | 427.40 | 419.20 | 426.40 | 425.06 | 0.57% | 28,483 |
| May 4, 2026 | 430.20 | 433.40 | 421.00 | 424.00 | 422.67 | -1.62% | 26,362 |
| Apr 30, 2026 | 432.40 | 432.40 | 428.20 | 431.00 | 429.65 | -0.51% | 19,109 |
| Apr 29, 2026 | 435.60 | 437.00 | 431.40 | 433.20 | 431.84 | -1.19% | 13,808 |
| Apr 28, 2026 | 436.60 | 440.80 | 426.80 | 438.40 | 437.02 | 1.11% | 49,816 |
| Apr 27, 2026 | 436.00 | 436.80 | 433.00 | 433.60 | 432.24 | - | 14,415 |
| Apr 24, 2026 | 434.60 | 437.00 | 429.20 | 433.60 | 432.24 | 1.17% | 21,065 |
| Apr 23, 2026 | 423.20 | 430.40 | 422.60 | 428.60 | 427.25 | 0.56% | 13,667 |
| Apr 22, 2026 | 423.40 | 427.00 | 420.40 | 426.20 | 424.86 | 1.57% | 14,912 |
| Apr 21, 2026 | 423.40 | 424.40 | 419.60 | 419.60 | 418.28 | -0.90% | 9,383 |
| Apr 20, 2026 | 418.40 | 425.80 | 418.00 | 423.40 | 422.07 | 1.58% | 18,139 |
| Apr 17, 2026 | 423.00 | 424.60 | 413.40 | 416.80 | 415.49 | -1.47% | 23,698 |
| Apr 16, 2026 | 422.00 | 425.20 | 420.80 | 423.00 | 421.67 | 0.62% | 11,807 |
| Apr 15, 2026 | 422.40 | 424.60 | 416.60 | 420.40 | 419.08 | -0.24% | 17,750 |
| Apr 14, 2026 | 431.60 | 432.00 | 419.60 | 421.40 | 420.08 | -2.68% | 22,204 |
| Apr 13, 2026 | 430.40 | 434.00 | 429.20 | 433.00 | 431.64 | 1.26% | 18,764 |
| Apr 10, 2026 | 433.80 | 433.80 | 426.00 | 427.60 | 426.26 | -1.02% | 17,888 |
| Apr 9, 2026 | 427.00 | 434.00 | 425.40 | 432.00 | 430.64 | 2.08% | 18,367 |
| Apr 8, 2026 | 430.80 | 431.20 | 413.00 | 423.20 | 421.87 | -1.21% | 41,834 |
| Apr 7, 2026 | 433.40 | 434.80 | 427.80 | 428.40 | 427.05 | -1.20% | 28,740 |
| Apr 2, 2026 | 425.80 | 434.80 | 425.00 | 433.60 | 432.24 | 1.98% | 19,915 |
| Apr 1, 2026 | 430.00 | 430.60 | 421.00 | 425.20 | 423.86 | -1.44% | 31,922 |
| Mar 31, 2026 | 437.20 | 440.00 | 430.00 | 431.40 | 430.05 | -1.55% | 16,256 |
| Mar 30, 2026 | 426.80 | 439.60 | 426.40 | 438.20 | 436.82 | 3.11% | 21,203 |
| Mar 27, 2026 | 431.00 | 432.00 | 421.80 | 425.00 | 423.67 | -0.65% | 29,892 |
| Mar 26, 2026 | 425.00 | 431.60 | 422.60 | 427.80 | 426.46 | 1.18% | 20,512 |
| Mar 25, 2026 | 415.40 | 423.00 | 414.00 | 422.80 | 421.47 | 0.96% | 21,596 |
| Mar 24, 2026 | 413.00 | 419.60 | 408.40 | 418.80 | 417.49 | 1.40% | 17,839 |