Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 416.80
+4.20 (1.02%)
At close: Aug 27, 2025
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 414.00 | 416.80 | 414.00 | 416.80 | - | 1.02% | 763 |
| Aug 26, 2025 | 409.40 | 412.60 | 408.20 | 412.60 | - | 0.83% | 427 |
| Aug 25, 2025 | 410.00 | 411.00 | 409.20 | 409.20 | - | -0.73% | 386 |
| Aug 22, 2025 | 414.20 | 418.00 | 412.20 | 412.20 | - | -0.58% | 252 |
| Aug 21, 2025 | 415.00 | 416.20 | 411.00 | 414.60 | - | 0.19% | 757 |
| Aug 20, 2025 | 411.20 | 415.40 | 410.20 | 413.80 | - | 0.34% | 1,127 |
| Aug 19, 2025 | 410.00 | 412.80 | 408.40 | 412.40 | - | 0.29% | 318 |
| Aug 18, 2025 | 410.40 | 411.20 | 409.60 | 411.20 | - | -0.15% | 228 |
| Aug 15, 2025 | 409.00 | 411.80 | 408.20 | 411.80 | - | 0.39% | 461 |
| Aug 14, 2025 | 401.80 | 410.20 | 401.80 | 410.20 | - | 1.53% | 676 |
| Aug 13, 2025 | 406.00 | 406.00 | 401.60 | 404.00 | - | -0.54% | 550 |
| Aug 12, 2025 | 404.20 | 407.40 | 404.20 | 406.20 | - | 0.89% | 521 |
| Aug 11, 2025 | 404.00 | 405.60 | 402.20 | 402.60 | - | -0.35% | 724 |
| Aug 8, 2025 | 402.60 | 404.00 | 401.20 | 404.00 | - | 0.10% | 521 |
| Aug 7, 2025 | 403.00 | 407.40 | 403.00 | 403.60 | - | -0.20% | 166 |
| Aug 6, 2025 | 404.40 | 406.60 | 402.40 | 404.40 | - | -0.10% | 464 |
| Aug 5, 2025 | 402.40 | 406.60 | 402.40 | 404.80 | - | 0.70% | 1,104 |
| Aug 4, 2025 | 396.00 | 404.00 | 396.00 | 402.00 | - | 0.75% | 1,021 |
| Aug 1, 2025 | 401.80 | 409.80 | 390.40 | 399.00 | - | -1.34% | 377 |
| Jul 31, 2025 | 404.40 | 409.00 | 401.60 | 404.40 | - | -0.98% | 575 |
| Jul 30, 2025 | 406.40 | 410.20 | 406.40 | 408.40 | - | 0.25% | 465 |
| Jul 29, 2025 | 404.40 | 408.20 | 403.60 | 407.40 | - | 0.49% | 1,390 |
| Jul 28, 2025 | 403.60 | 405.60 | 402.60 | 405.40 | - | 1.00% | 2,427 |
| Jul 25, 2025 | 401.00 | 402.60 | 400.00 | 401.40 | - | 0.20% | 806 |
| Jul 24, 2025 | 398.00 | 400.60 | 395.00 | 400.60 | - | 0.10% | 1,203 |
| Jul 23, 2025 | 401.40 | 405.40 | 400.20 | 400.20 | - | -0.45% | 396 |
| Jul 22, 2025 | 402.80 | 404.00 | 400.00 | 402.00 | - | -1.08% | 810 |
| Jul 21, 2025 | 399.00 | 406.40 | 397.40 | 406.40 | - | 2.32% | 1,587 |
| Jul 18, 2025 | 395.60 | 398.00 | 395.20 | 397.20 | - | - | 1,186 |
| Jul 17, 2025 | 392.00 | 397.60 | 392.00 | 397.20 | - | 0.46% | 640 |
| Jul 16, 2025 | 393.00 | 397.40 | 391.00 | 395.40 | - | -0.65% | 921 |
| Jul 15, 2025 | 400.80 | 401.00 | 397.20 | 398.00 | - | -0.65% | 693 |
| Jul 14, 2025 | 396.00 | 401.60 | 396.00 | 400.60 | - | -0.05% | 1,401 |
| Jul 11, 2025 | 402.20 | 404.20 | 397.60 | 400.80 | - | -0.40% | 798 |
| Jul 10, 2025 | 401.00 | 404.80 | 401.00 | 402.40 | - | 0.45% | 685 |
| Jul 9, 2025 | 400.20 | 406.40 | 400.20 | 400.60 | - | -0.35% | 2,036 |
| Jul 8, 2025 | 400.00 | 402.60 | 400.00 | 402.00 | - | 0.20% | 303 |
| Jul 7, 2025 | 400.00 | 405.00 | 400.00 | 401.20 | - | -0.20% | 1,358 |
| Jul 4, 2025 | 401.80 | 403.20 | 400.20 | 402.00 | - | -0.40% | 186 |
| Jul 3, 2025 | 404.00 | 407.00 | 403.20 | 403.60 | - | -0.15% | 694 |
| Jul 2, 2025 | 404.20 | 406.80 | 403.60 | 404.20 | - | -0.20% | 1,300 |
| Jul 1, 2025 | 397.20 | 405.00 | 396.20 | 405.00 | - | 1.61% | 270 |
| Jun 30, 2025 | 398.00 | 399.80 | 396.00 | 398.60 | - | 0.30% | 666 |
| Jun 27, 2025 | 397.60 | 398.60 | 396.40 | 397.40 | - | 0.15% | 438 |
| Jun 26, 2025 | 394.00 | 396.80 | 392.20 | 396.80 | - | 0.46% | 872 |
| Jun 25, 2025 | 400.20 | 401.80 | 395.00 | 395.00 | - | -1.00% | 701 |
| Jun 24, 2025 | 400.00 | 400.00 | 396.00 | 399.00 | - | 1.22% | 823 |
| Jun 23, 2025 | 392.00 | 399.00 | 392.00 | 394.20 | - | -0.50% | 607 |
| Jun 20, 2025 | 397.40 | 399.40 | 395.00 | 396.20 | - | -0.45% | 483 |
| Jun 19, 2025 | 399.40 | 400.40 | 397.40 | 398.00 | - | -0.55% | 407 |