Linde plc (ETR:LIN)
Germany · Delayed Price · Currency is EUR 428.00
+16.40 (3.98%)
Oct 2, 2026, 5:35 PM CET
ETR:LIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 415.60 | 429.20 | 415.60 | 428.00 | - | 3.98% | 15,498 |
| Oct 1, 2026 | 420.20 | 420.20 | 410.20 | 411.60 | 411.60 | -2.23% | 12,570 |
| Sep 30, 2026 | 419.40 | 423.00 | 415.80 | 421.00 | 421.00 | 0.81% | 11,856 |
| Sep 29, 2026 | 415.00 | 420.40 | 414.00 | 417.60 | 417.60 | 1.16% | 12,990 |
| Sep 28, 2026 | 413.00 | 416.00 | 410.80 | 412.80 | 412.80 | 0.63% | 11,540 |
| Sep 25, 2026 | 410.00 | 412.00 | 408.40 | 410.20 | 410.20 | -0.77% | 6,331 |
| Sep 24, 2026 | 413.60 | 415.60 | 411.00 | 413.40 | 413.40 | 0.10% | 7,443 |
| Sep 23, 2026 | 406.20 | 414.60 | 405.60 | 413.00 | 413.00 | 2.18% | 5,382 |
| Sep 22, 2026 | 399.40 | 404.60 | 397.80 | 404.20 | 404.20 | 1.40% | 7,587 |
| Sep 21, 2026 | 401.80 | 402.00 | 398.20 | 398.60 | 398.60 | -0.25% | 7,678 |
| Sep 18, 2026 | 399.60 | 400.20 | 396.60 | 399.60 | 399.60 | 0.35% | 20,727 |
| Sep 17, 2026 | 403.60 | 404.80 | 397.00 | 398.20 | 398.20 | -1.09% | 6,554 |
| Sep 16, 2026 | 401.00 | 404.20 | 398.20 | 402.60 | 402.60 | 0.75% | 8,734 |
| Sep 15, 2026 | 403.20 | 403.20 | 398.40 | 399.60 | 399.60 | -0.30% | 3,918 |
| Sep 14, 2026 | 402.60 | 406.00 | 400.00 | 400.80 | 400.80 | 0.05% | 7,333 |
| Sep 11, 2026 | 399.00 | 401.20 | 397.60 | 400.60 | 400.60 | 0.86% | 3,269 |
| Sep 10, 2026 | 401.80 | 403.60 | 395.80 | 397.20 | 397.20 | -0.70% | 4,401 |
| Sep 9, 2026 | 402.00 | 403.00 | 398.00 | 400.00 | 400.00 | -1.14% | 6,774 |
| Sep 8, 2026 | 413.40 | 413.40 | 402.80 | 404.60 | 404.60 | -1.61% | 10,944 |
| Sep 7, 2026 | 411.80 | 413.20 | 410.00 | 411.20 | 411.20 | -0.53% | 4,275 |
| Sep 4, 2026 | 414.60 | 416.00 | 410.80 | 413.40 | 413.40 | -0.39% | 3,783 |
| Sep 3, 2026 | 417.40 | 423.20 | 413.40 | 415.00 | 415.00 | -1.24% | 10,153 |
| Sep 2, 2026 | 420.60 | 422.80 | 418.00 | 421.60 | 420.22 | 1.25% | 18,022 |
| Sep 1, 2026 | 421.60 | 424.60 | 415.80 | 416.40 | 415.04 | -1.05% | 11,017 |
| Aug 31, 2026 | 422.00 | 424.40 | 420.20 | 420.80 | 419.42 | 0.05% | 9,920 |
| Aug 28, 2026 | 416.80 | 421.60 | 416.80 | 420.60 | 419.22 | 0.81% | 7,777 |
| Aug 27, 2026 | 418.80 | 421.00 | 413.20 | 417.20 | 415.83 | -0.95% | 7,244 |
| Aug 26, 2026 | 418.60 | 424.00 | 415.20 | 421.20 | 419.82 | 1.20% | 7,931 |
| Aug 25, 2026 | 419.40 | 421.60 | 416.00 | 416.20 | 414.84 | -0.72% | 5,490 |
| Aug 24, 2026 | 418.40 | 421.60 | 417.40 | 419.20 | 417.83 | -0.05% | 6,812 |
| Aug 21, 2026 | 411.20 | 421.00 | 410.60 | 419.40 | 418.03 | 0.19% | 8,786 |
| Aug 20, 2026 | 412.40 | 419.20 | 409.60 | 418.60 | 417.23 | 1.50% | 8,104 |
| Aug 19, 2026 | 412.60 | 414.60 | 410.20 | 412.40 | 411.05 | -0.34% | 6,857 |
| Aug 18, 2026 | 410.00 | 417.40 | 409.80 | 413.80 | 412.45 | 0.98% | 10,260 |
| Aug 17, 2026 | 417.00 | 417.60 | 409.80 | 409.80 | 408.46 | -1.44% | 8,596 |
| Aug 14, 2026 | 415.00 | 415.80 | 412.40 | 415.80 | 414.44 | -0.19% | 5,713 |
| Aug 13, 2026 | 417.60 | 419.00 | 415.00 | 416.60 | 415.24 | -0.33% | 10,615 |
| Aug 12, 2026 | 424.80 | 425.40 | 418.00 | 418.00 | 416.63 | -2.20% | 9,448 |
| Aug 11, 2026 | 426.80 | 429.40 | 424.60 | 427.40 | 426.00 | 0.99% | 6,261 |
| Aug 10, 2026 | 424.60 | 425.00 | 422.00 | 423.20 | 421.81 | -0.61% | 5,917 |
| Aug 7, 2026 | 425.40 | 427.00 | 420.60 | 425.80 | 424.41 | -0.23% | 6,199 |
| Aug 6, 2026 | 428.60 | 432.60 | 426.00 | 426.80 | 425.40 | 0.47% | 11,942 |
| Aug 5, 2026 | 423.40 | 428.40 | 420.60 | 424.80 | 423.41 | 1.38% | 16,725 |
| Aug 4, 2026 | 418.00 | 420.60 | 415.60 | 419.00 | 417.63 | 0.58% | 19,077 |
| Aug 3, 2026 | 415.00 | 423.80 | 414.00 | 416.60 | 415.24 | -0.05% | 32,880 |
| Jul 31, 2026 | 441.40 | 442.60 | 407.00 | 416.80 | 415.44 | -5.06% | 50,731 |
| Jul 30, 2026 | 447.60 | 448.40 | 437.40 | 439.00 | 437.56 | -1.26% | 26,211 |
| Jul 29, 2026 | 448.80 | 451.00 | 444.00 | 444.60 | 443.14 | -2.29% | 12,545 |
| Jul 28, 2026 | 448.80 | 458.80 | 445.80 | 455.00 | 453.51 | 1.74% | 14,628 |
| Jul 27, 2026 | 450.80 | 452.00 | 447.20 | 447.20 | 445.74 | -0.45% | 5,033 |