Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 420.40
+4.00 (0.96%)
Last updated: Aug 26, 2026, 10:06 AM CET
FRA:LIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 417.20 | 420.00 | 415.40 | 416.00 | - | -0.48% | 442 |
| Aug 24, 2026 | 421.20 | 421.80 | 415.00 | 418.00 | 418.00 | -0.67% | 352 |
| Aug 21, 2026 | 410.60 | 420.80 | 409.00 | 420.80 | 420.80 | 2.14% | 894 |
| Aug 20, 2026 | 410.40 | 419.40 | 408.40 | 412.00 | 412.00 | -0.43% | 840 |
| Aug 19, 2026 | 411.40 | 415.20 | 410.40 | 413.80 | 413.80 | -0.29% | 294 |
| Aug 18, 2026 | 408.60 | 417.80 | 408.60 | 415.00 | 415.00 | 1.87% | 694 |
| Aug 17, 2026 | 419.00 | 419.00 | 407.40 | 407.40 | 407.40 | -2.49% | 1,488 |
| Aug 14, 2026 | 414.40 | 417.80 | 410.20 | 417.80 | 417.80 | 0.63% | 546 |
| Aug 13, 2026 | 416.00 | 419.20 | 414.20 | 415.20 | 415.20 | -0.76% | 322 |
| Aug 12, 2026 | 424.60 | 426.00 | 416.20 | 418.40 | 418.40 | -2.06% | 1,190 |
| Aug 11, 2026 | 423.20 | 430.40 | 423.20 | 427.20 | 427.20 | 0.90% | 378 |
| Aug 10, 2026 | 422.40 | 425.40 | 419.00 | 423.40 | 423.40 | -0.19% | 1,105 |
| Aug 7, 2026 | 424.60 | 427.60 | 422.20 | 424.20 | 424.20 | -0.09% | 297 |
| Aug 6, 2026 | 424.00 | 430.40 | 424.00 | 424.60 | 424.60 | -0.47% | 1,196 |
| Aug 5, 2026 | 417.40 | 426.60 | 417.40 | 426.60 | 426.60 | 1.81% | 411 |
| Aug 4, 2026 | 419.20 | 422.40 | 414.40 | 419.00 | 419.00 | 0.53% | 901 |
| Aug 3, 2026 | 413.00 | 424.00 | 413.00 | 416.80 | 416.80 | 0.58% | 759 |
| Jul 31, 2026 | 442.80 | 443.80 | 407.00 | 414.40 | 414.40 | -5.65% | 1,150 |
| Jul 30, 2026 | 449.40 | 449.40 | 436.20 | 439.20 | 439.20 | -1.44% | 1,961 |
| Jul 29, 2026 | 448.40 | 452.60 | 445.60 | 445.60 | 445.60 | -1.72% | 353 |
| Jul 28, 2026 | 443.80 | 457.20 | 443.40 | 453.40 | 453.40 | 1.34% | 624 |
| Jul 27, 2026 | 448.40 | 453.00 | 446.80 | 447.40 | 447.40 | -0.67% | 219 |
| Jul 24, 2026 | 444.20 | 450.40 | 443.20 | 450.40 | 450.40 | 1.62% | 257 |
| Jul 23, 2026 | 444.80 | 449.20 | 441.60 | 443.20 | 443.20 | -0.54% | 640 |
| Jul 22, 2026 | 441.00 | 447.20 | 440.20 | 445.60 | 445.60 | 1.00% | 561 |
| Jul 21, 2026 | 454.40 | 454.40 | 441.20 | 441.20 | 441.20 | -1.30% | 336 |
| Jul 20, 2026 | 450.60 | 452.00 | 446.00 | 447.00 | 447.00 | -1.80% | 634 |
| Jul 17, 2026 | 453.00 | 458.80 | 453.00 | 455.20 | 455.20 | 0.04% | 123 |
| Jul 16, 2026 | 452.00 | 455.00 | 444.80 | 455.00 | 455.00 | 1.20% | 841 |
| Jul 15, 2026 | 456.20 | 458.00 | 449.00 | 449.60 | 449.60 | -2.05% | 1,018 |
| Jul 14, 2026 | 457.40 | 463.60 | 455.20 | 459.00 | 459.00 | -0.13% | 258 |
| Jul 13, 2026 | 466.20 | 467.60 | 458.00 | 459.60 | 459.60 | -0.95% | 1,411 |
| Jul 10, 2026 | 455.60 | 468.40 | 455.60 | 464.00 | 464.00 | 1.44% | 535 |
| Jul 9, 2026 | 461.40 | 466.20 | 454.40 | 457.40 | 457.40 | -1.46% | 340 |
| Jul 8, 2026 | 467.60 | 475.80 | 464.20 | 464.20 | 464.20 | -1.40% | 1,063 |
| Jul 7, 2026 | 469.40 | 478.80 | 468.00 | 470.80 | 470.80 | 0.60% | 160 |
| Jul 6, 2026 | 473.00 | 479.80 | 468.00 | 468.00 | 468.00 | -1.43% | 370 |
| Jul 3, 2026 | 474.60 | 476.80 | 470.00 | 474.80 | 474.80 | -0.67% | 548 |
| Jul 2, 2026 | 465.40 | 478.00 | 464.20 | 478.00 | 478.00 | 1.49% | 369 |
| Jul 1, 2026 | 451.80 | 471.00 | 451.60 | 471.00 | 471.00 | 3.11% | 605 |
| Jun 30, 2026 | 449.60 | 456.80 | 446.80 | 456.80 | 456.80 | 2.51% | 449 |
| Jun 29, 2026 | 455.40 | 455.40 | 443.40 | 445.60 | 445.60 | -2.02% | 439 |
| Jun 26, 2026 | 456.80 | 460.20 | 454.80 | 454.80 | 454.80 | -1.56% | 476 |
| Jun 25, 2026 | 448.40 | 463.40 | 448.40 | 462.00 | 462.00 | 0.96% | 488 |
| Jun 24, 2026 | 448.60 | 459.80 | 448.20 | 457.60 | 457.60 | 0.84% | 1,114 |
| Jun 23, 2026 | 451.00 | 456.60 | 451.00 | 453.80 | 453.80 | 0.58% | 266 |
| Jun 22, 2026 | 443.60 | 451.20 | 443.60 | 451.20 | 451.20 | 1.39% | 1,293 |
| Jun 19, 2026 | 447.40 | 450.00 | 442.00 | 445.00 | 445.00 | -0.67% | 380 |
| Jun 18, 2026 | 445.00 | 452.00 | 443.60 | 448.00 | 448.00 | 0.63% | 763 |
| Jun 17, 2026 | 444.00 | 448.60 | 442.80 | 445.20 | 445.20 | 0.41% | 195 |