Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 389.80
+2.20 (0.57%)
Last updated: Oct 23, 2025, 11:40 AM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 387.20 | 390.80 | 386.20 | 387.60 | 387.60 | -0.31% | 936 |
| Oct 21, 2025 | 387.20 | 389.20 | 386.60 | 388.80 | 388.80 | 0.83% | 502 |
| Oct 20, 2025 | 386.40 | 391.00 | 385.60 | 385.60 | 385.60 | 0.10% | 1,303 |
| Oct 17, 2025 | 375.00 | 385.20 | 374.00 | 385.20 | 385.20 | 1.90% | 1,822 |
| Oct 16, 2025 | 385.40 | 389.80 | 378.00 | 378.00 | 378.00 | -2.43% | 1,504 |
| Oct 15, 2025 | 393.60 | 397.00 | 387.40 | 387.40 | 387.40 | -2.17% | 1,496 |
| Oct 14, 2025 | 392.40 | 396.20 | 392.40 | 396.00 | 396.00 | -0.30% | 704 |
| Oct 13, 2025 | 392.00 | 397.20 | 392.00 | 397.20 | 397.20 | 1.85% | 968 |
| Oct 10, 2025 | 396.80 | 398.40 | 390.00 | 390.00 | 390.00 | -1.86% | 825 |
| Oct 9, 2025 | 401.40 | 404.20 | 397.00 | 397.40 | 397.40 | -1.34% | 602 |
| Oct 8, 2025 | 402.80 | 406.20 | 402.80 | 402.80 | 402.80 | 0.20% | 1,382 |
| Oct 7, 2025 | 398.40 | 402.60 | 398.40 | 402.00 | 402.00 | 0.65% | 1,218 |
| Oct 6, 2025 | 395.20 | 400.60 | 395.20 | 399.40 | 399.40 | 0.55% | 1,247 |
| Oct 3, 2025 | 399.80 | 400.60 | 397.20 | 397.20 | 397.20 | -0.40% | 176 |
| Oct 2, 2025 | 397.20 | 400.20 | 395.00 | 398.80 | 398.80 | 0.15% | 1,661 |
| Oct 1, 2025 | 401.00 | 406.00 | 394.80 | 398.20 | 398.20 | -1.92% | 3,828 |
| Sep 30, 2025 | 403.60 | 407.80 | 403.00 | 406.00 | 406.00 | 0.25% | 544 |
| Sep 29, 2025 | 403.80 | 405.80 | 403.40 | 405.00 | 405.00 | 0.40% | 862 |
| Sep 26, 2025 | 403.80 | 405.80 | 403.20 | 403.40 | 403.40 | -0.49% | 926 |
| Sep 25, 2025 | 406.20 | 406.20 | 402.40 | 405.40 | 405.40 | 0.15% | 2,311 |
| Sep 24, 2025 | 406.00 | 410.00 | 404.80 | 404.80 | 404.80 | -0.15% | 5,353 |
| Sep 23, 2025 | 402.80 | 409.20 | 402.80 | 405.40 | 405.40 | 0.10% | 762 |
| Sep 22, 2025 | 407.00 | 407.60 | 404.40 | 405.00 | 405.00 | -0.74% | 754 |
| Sep 19, 2025 | 402.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.49% | 567 |
| Sep 18, 2025 | 405.00 | 406.00 | 403.00 | 406.00 | 406.00 | 1.40% | 363 |
| Sep 17, 2025 | 396.40 | 400.40 | 396.40 | 400.40 | 400.40 | 0.40% | 2,723 |
| Sep 16, 2025 | 404.00 | 404.80 | 398.80 | 398.80 | 398.80 | -2.01% | 743 |
| Sep 15, 2025 | 410.60 | 412.40 | 407.00 | 407.00 | 407.00 | -0.59% | 385 |
| Sep 12, 2025 | 413.60 | 413.60 | 409.40 | 409.40 | 409.40 | 1.29% | 32 |
| Sep 11, 2025 | 403.00 | 407.00 | 402.60 | 404.20 | 404.20 | 0.75% | 219 |
| Sep 10, 2025 | 401.00 | 405.80 | 400.60 | 401.20 | 401.20 | -0.59% | 531 |
| Sep 9, 2025 | 403.80 | 404.00 | 402.00 | 403.60 | 403.60 | 0.30% | 483 |
| Sep 8, 2025 | 398.40 | 402.40 | 398.40 | 402.40 | 402.40 | 1.00% | 1,295 |
| Sep 5, 2025 | 405.40 | 405.40 | 397.40 | 398.40 | 398.40 | -0.99% | 492 |
| Sep 4, 2025 | 402.60 | 405.20 | 402.40 | 402.40 | 402.40 | -0.89% | 116 |
| Sep 3, 2025 | 406.20 | 408.20 | 404.40 | 406.00 | 404.72 | -0.34% | 565 |
| Sep 2, 2025 | 405.80 | 409.80 | 405.80 | 407.40 | 406.11 | 0.15% | 1,778 |
| Sep 1, 2025 | 408.00 | 410.00 | 404.60 | 406.80 | 405.52 | -1.69% | 449 |
| Aug 29, 2025 | 410.00 | 413.80 | 410.00 | 413.80 | 412.49 | 0.83% | 410 |
| Aug 28, 2025 | 414.80 | 415.20 | 410.40 | 410.40 | 409.11 | -1.54% | 1,323 |
| Aug 27, 2025 | 414.00 | 416.80 | 414.00 | 416.80 | 415.49 | 1.02% | 254 |
| Aug 26, 2025 | 409.40 | 412.60 | 408.20 | 412.60 | 411.30 | 0.83% | 427 |
| Aug 25, 2025 | 410.00 | 411.00 | 409.20 | 409.20 | 407.91 | -0.73% | 386 |
| Aug 22, 2025 | 414.20 | 418.00 | 412.20 | 412.20 | 410.90 | -0.58% | 252 |
| Aug 21, 2025 | 415.00 | 416.20 | 411.00 | 414.60 | 413.29 | 0.19% | 757 |
| Aug 20, 2025 | 411.20 | 415.40 | 410.20 | 413.80 | 412.49 | 0.34% | 1,127 |
| Aug 19, 2025 | 410.00 | 412.80 | 408.40 | 412.40 | 411.10 | 0.29% | 318 |
| Aug 18, 2025 | 410.40 | 411.20 | 409.60 | 411.20 | 409.90 | -0.15% | 228 |
| Aug 15, 2025 | 409.00 | 411.80 | 408.20 | 411.80 | 410.50 | 0.39% | 461 |
| Aug 14, 2025 | 401.80 | 410.20 | 401.80 | 410.20 | 408.91 | 1.53% | 676 |