Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 427.60
+2.80 (0.66%)
At close: Apr 23, 2026
FRA:LIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 421.40 | 429.00 | 421.20 | 429.00 | 427.56 | 1.13% | 747 |
| Feb 26, 2026 | 430.80 | 431.80 | 424.00 | 424.20 | 422.78 | -1.12% | 560 |
| Feb 25, 2026 | 425.40 | 430.20 | 425.40 | 429.00 | 427.56 | 0.23% | 1,174 |
| Feb 24, 2026 | 420.80 | 428.00 | 420.00 | 428.00 | 426.56 | 1.52% | 954 |
| Feb 23, 2026 | 415.00 | 423.40 | 415.00 | 421.60 | 420.18 | 0.38% | 1,230 |
| Feb 20, 2026 | 417.80 | 420.00 | 415.00 | 420.00 | 418.59 | 1.01% | 1,251 |
| Feb 19, 2026 | 412.40 | 415.80 | 408.60 | 415.80 | 414.40 | 1.17% | 796 |
| Feb 18, 2026 | 405.00 | 413.40 | 405.00 | 411.00 | 409.62 | 1.38% | 811 |
| Feb 17, 2026 | 402.80 | 409.80 | 402.80 | 405.40 | 404.04 | 0.70% | 2,765 |
| Feb 16, 2026 | 407.00 | 407.80 | 401.80 | 402.60 | 401.25 | -0.79% | 1,002 |
| Feb 13, 2026 | 396.40 | 410.00 | 395.80 | 405.80 | 404.44 | 1.35% | 980 |
| Feb 12, 2026 | 393.40 | 400.40 | 391.20 | 400.40 | 399.05 | 1.78% | 875 |
| Feb 11, 2026 | 387.60 | 393.40 | 385.40 | 393.40 | 392.08 | 1.13% | 993 |
| Feb 10, 2026 | 381.40 | 390.40 | 380.60 | 389.00 | 387.69 | 1.94% | 1,258 |