Linde plc (ETR:LIN)
Germany · Delayed Price · Currency is EUR 419.00
+2.40 (0.58%)
Aug 4, 2026, 5:35 PM CET
ETR:LIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 418.00 | 420.60 | 415.60 | 419.00 | 419.00 | 0.58% | 19,077 |
| Aug 3, 2026 | 415.00 | 423.80 | 414.00 | 416.60 | 416.60 | -0.05% | 32,880 |
| Jul 31, 2026 | 441.40 | 442.60 | 407.00 | 416.80 | 416.80 | -5.06% | 50,731 |
| Jul 30, 2026 | 447.60 | 448.40 | 437.40 | 439.00 | 439.00 | -1.26% | 26,211 |
| Jul 29, 2026 | 448.80 | 451.00 | 444.00 | 444.60 | 444.60 | -2.29% | 12,545 |
| Jul 28, 2026 | 448.80 | 458.80 | 445.80 | 455.00 | 455.00 | 1.74% | 14,628 |
| Jul 27, 2026 | 450.80 | 452.00 | 447.20 | 447.20 | 447.20 | -0.45% | 5,033 |
| Jul 24, 2026 | 445.80 | 450.20 | 444.00 | 449.20 | 449.20 | 0.45% | 5,603 |
| Jul 23, 2026 | 448.80 | 448.80 | 441.80 | 447.20 | 447.20 | 0.63% | 11,223 |
| Jul 22, 2026 | 441.20 | 446.00 | 441.20 | 444.40 | 444.40 | 0.18% | 10,429 |
| Jul 21, 2026 | 450.00 | 451.40 | 443.60 | 443.60 | 443.60 | -1.68% | 9,368 |
| Jul 20, 2026 | 447.00 | 452.40 | 447.00 | 451.20 | 451.20 | -0.92% | 11,976 |
| Jul 17, 2026 | 454.40 | 461.00 | 454.40 | 455.40 | 455.40 | 0.80% | 30,298 |
| Jul 16, 2026 | 448.60 | 453.20 | 445.80 | 451.80 | 451.80 | 0.49% | 9,279 |
| Jul 15, 2026 | 456.20 | 458.20 | 449.60 | 449.60 | 449.60 | -2.09% | 9,176 |
| Jul 14, 2026 | 459.00 | 464.40 | 456.20 | 459.20 | 459.20 | -0.09% | 10,220 |
| Jul 13, 2026 | 464.80 | 467.00 | 458.20 | 459.60 | 459.60 | -1.12% | 12,211 |
| Jul 10, 2026 | 458.40 | 466.00 | 458.00 | 464.80 | 464.80 | 1.93% | 16,020 |
| Jul 9, 2026 | 462.40 | 462.60 | 454.40 | 456.00 | 456.00 | -1.55% | 13,053 |
| Jul 8, 2026 | 469.00 | 474.40 | 461.20 | 463.20 | 463.20 | -1.49% | 15,376 |
| Jul 7, 2026 | 475.00 | 479.40 | 470.20 | 470.20 | 470.20 | 0.60% | 20,316 |
| Jul 6, 2026 | 476.60 | 478.20 | 467.20 | 467.40 | 467.40 | -0.97% | 13,025 |
| Jul 3, 2026 | 473.40 | 475.40 | 471.00 | 472.00 | 472.00 | -0.92% | 6,985 |
| Jul 2, 2026 | 470.00 | 477.80 | 466.00 | 476.40 | 476.40 | 1.79% | 18,690 |
| Jul 1, 2026 | 455.00 | 468.00 | 453.00 | 468.00 | 468.00 | 2.95% | 20,111 |
| Jun 30, 2026 | 448.00 | 455.80 | 447.60 | 454.60 | 454.60 | 1.84% | 15,732 |
| Jun 29, 2026 | 455.60 | 457.60 | 446.00 | 446.40 | 446.40 | -2.40% | 13,529 |
| Jun 26, 2026 | 458.80 | 460.80 | 455.00 | 457.40 | 457.40 | -1.08% | 12,306 |
| Jun 25, 2026 | 450.40 | 463.60 | 450.40 | 462.40 | 462.40 | 0.83% | 21,246 |
| Jun 24, 2026 | 449.00 | 460.80 | 449.00 | 458.60 | 458.60 | 0.88% | 20,907 |
| Jun 23, 2026 | 452.40 | 460.00 | 450.40 | 454.60 | 454.60 | 1.47% | 45,305 |
| Jun 22, 2026 | 446.20 | 450.60 | 443.60 | 448.00 | 448.00 | 0.81% | 14,927 |
| Jun 19, 2026 | 448.00 | 449.20 | 444.40 | 444.40 | 444.40 | -1.38% | 6,312 |
| Jun 18, 2026 | 447.80 | 451.60 | 444.80 | 450.60 | 450.60 | 1.03% | 29,819 |
| Jun 17, 2026 | 445.40 | 446.80 | 441.60 | 446.00 | 446.00 | 0.04% | 23,391 |
| Jun 16, 2026 | 451.40 | 451.40 | 442.80 | 445.80 | 445.80 | -0.62% | 11,622 |
| Jun 15, 2026 | 450.00 | 452.60 | 445.60 | 448.60 | 448.60 | -0.62% | 20,934 |
| Jun 12, 2026 | 446.00 | 454.40 | 445.60 | 451.40 | 451.40 | 1.35% | 8,033 |
| Jun 11, 2026 | 442.80 | 449.80 | 441.80 | 445.40 | 445.40 | 0.54% | 16,941 |
| Jun 10, 2026 | 448.20 | 452.20 | 443.00 | 443.00 | 443.00 | -0.40% | 22,247 |
| Jun 9, 2026 | 435.20 | 444.80 | 433.00 | 444.80 | 444.80 | 2.02% | 15,082 |
| Jun 8, 2026 | 440.00 | 442.00 | 435.40 | 436.00 | 436.00 | -2.20% | 8,586 |
| Jun 5, 2026 | 435.00 | 447.40 | 435.00 | 445.80 | 445.80 | 1.50% | 10,759 |
| 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 |