Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 440.20
+7.20 (1.66%)
Last updated: May 14, 2026, 9:23 AM CET
FRA:LIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 425.60 | 431.40 | 425.60 | 426.80 | - | -0.28% | 81 |
| May 12, 2026 | 423.80 | 433.00 | 423.80 | 428.00 | 428.00 | 0.90% | 880 |
| May 11, 2026 | 421.60 | 427.00 | 417.20 | 424.20 | 424.20 | 1.10% | 261 |
| May 8, 2026 | 420.00 | 422.40 | 418.20 | 419.60 | 419.60 | -0.33% | 421 |
| May 7, 2026 | 430.20 | 430.20 | 421.00 | 421.00 | 421.00 | -1.64% | 369 |
| May 6, 2026 | 424.80 | 428.60 | 417.00 | 428.00 | 428.00 | 0.38% | 564 |
| May 5, 2026 | 422.20 | 426.60 | 420.00 | 426.40 | 426.40 | 0.57% | 1,614 |
| May 4, 2026 | 428.20 | 433.00 | 424.00 | 424.00 | 424.00 | -1.85% | 644 |
| Apr 30, 2026 | 430.00 | 433.20 | 429.00 | 432.00 | 432.00 | -0.09% | 580 |
| Apr 29, 2026 | 434.60 | 435.80 | 432.40 | 432.40 | 432.40 | -0.64% | 400 |
| Apr 28, 2026 | 433.20 | 440.00 | 432.40 | 435.20 | 435.20 | 1.02% | 385 |
| Apr 27, 2026 | 431.20 | 437.20 | 430.80 | 430.80 | 430.80 | 0.19% | 738 |
| Apr 24, 2026 | 432.00 | 438.00 | 429.60 | 430.00 | 430.00 | 0.56% | 882 |
| Apr 23, 2026 | 420.20 | 430.80 | 420.00 | 427.60 | 427.60 | 0.66% | 522 |
| Apr 22, 2026 | 418.40 | 427.60 | 418.40 | 424.80 | 424.80 | 0.95% | 343 |
| Apr 21, 2026 | 421.60 | 426.40 | 419.20 | 420.80 | 420.80 | -0.33% | 229 |
| Apr 20, 2026 | 413.40 | 426.60 | 413.40 | 422.20 | 422.20 | 1.25% | 405 |
| Apr 17, 2026 | 425.40 | 426.00 | 415.80 | 417.00 | 417.00 | -1.14% | 177 |
| Apr 16, 2026 | 423.00 | 425.00 | 418.00 | 421.80 | 421.80 | 0.29% | 440 |
| Apr 15, 2026 | 423.60 | 425.60 | 415.60 | 420.60 | 420.60 | -0.10% | 293 |
| Apr 14, 2026 | 430.80 | 433.80 | 420.60 | 421.00 | 421.00 | -2.73% | 634 |
| Apr 13, 2026 | 433.00 | 434.00 | 428.20 | 432.80 | 432.80 | 1.22% | 563 |
| Apr 10, 2026 | 430.20 | 434.80 | 427.60 | 427.60 | 427.60 | -0.74% | 792 |
| Apr 9, 2026 | 426.00 | 431.60 | 426.00 | 430.80 | 430.80 | 0.80% | 446 |
| Apr 8, 2026 | 428.00 | 430.40 | 418.00 | 427.40 | 427.40 | 0.14% | 417 |
| Apr 7, 2026 | 430.80 | 436.00 | 423.40 | 426.80 | 426.80 | -1.89% | 1,881 |
| Apr 2, 2026 | 420.40 | 435.00 | 420.40 | 435.00 | 435.00 | 2.11% | 346 |
| Apr 1, 2026 | 430.40 | 431.20 | 420.00 | 426.00 | 426.00 | -0.23% | 741 |
| Mar 31, 2026 | 436.00 | 439.80 | 427.00 | 427.00 | 427.00 | -2.60% | 955 |
| Mar 30, 2026 | 423.40 | 439.00 | 423.40 | 438.40 | 438.40 | 2.91% | 835 |
| Mar 27, 2026 | 427.20 | 432.40 | 422.60 | 426.00 | 426.00 | -0.51% | 751 |
| Mar 26, 2026 | 423.80 | 433.80 | 421.40 | 428.20 | 428.20 | 0.90% | 2,055 |
| Mar 25, 2026 | 415.40 | 424.40 | 411.40 | 424.40 | 424.40 | 1.97% | 745 |
| Mar 24, 2026 | 413.00 | 419.80 | 409.80 | 416.20 | 416.20 | 0.73% | 694 |
| Mar 23, 2026 | 421.80 | 428.60 | 411.80 | 413.20 | 413.20 | -2.64% | 1,002 |
| Mar 20, 2026 | 420.40 | 429.80 | 420.40 | 424.40 | 424.40 | 0.81% | 348 |
| Mar 19, 2026 | 428.00 | 428.20 | 419.80 | 421.00 | 421.00 | -1.31% | 337 |
| Mar 18, 2026 | 428.80 | 431.20 | 424.00 | 426.60 | 426.60 | -1.20% | 1,552 |
| Mar 17, 2026 | 429.60 | 434.40 | 429.60 | 431.80 | 431.80 | 0.42% | 756 |
| Mar 16, 2026 | 430.20 | 434.60 | 428.00 | 430.00 | 430.00 | -1.15% | 965 |
| Mar 13, 2026 | 428.20 | 435.00 | 428.20 | 435.00 | 435.00 | 1.54% | 620 |
| Mar 12, 2026 | 409.20 | 428.40 | 409.20 | 428.40 | 428.40 | 3.73% | 571 |
| Mar 11, 2026 | 412.20 | 413.60 | 408.40 | 413.00 | 413.00 | 0.10% | 242 |
| Mar 10, 2026 | 414.80 | 419.60 | 407.40 | 412.60 | 411.21 | -0.67% | 1,479 |
| Mar 9, 2026 | 411.20 | 417.80 | 410.80 | 415.40 | 414.00 | -0.53% | 666 |
| Mar 6, 2026 | 423.20 | 424.00 | 415.00 | 417.60 | 416.20 | -2.02% | 585 |
| Mar 5, 2026 | 430.40 | 430.40 | 424.20 | 426.20 | 424.77 | -0.56% | 788 |
| Mar 4, 2026 | 431.40 | 432.40 | 428.60 | 428.60 | 427.16 | -0.46% | 651 |
| Mar 3, 2026 | 431.60 | 433.80 | 424.40 | 430.60 | 429.15 | -1.01% | 946 |
| Mar 2, 2026 | 420.00 | 435.00 | 420.00 | 435.00 | 433.54 | 1.40% | 1,051 |