Frankfurt - Delayed Quote
EUR
L'Air Liquide S.A. (AIL.F)
186.28
-0.94
(-0.50%)
As of 12:43:52 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
187.70
187.70
186.14
186.28
186.28
414
Nov 5, 2026
186.58
190.60
186.58
187.22
187.22
531
Nov 4, 2026
182.34
188.48
182.34
187.46
187.46
380
Nov 3, 2026
180.28
182.56
180.28
182.20
182.20
746
Nov 2, 2026
181.18
182.12
180.26
181.72
181.72
1,305
Oct 30, 2026
176.46
180.20
175.18
179.82
179.82
157
Oct 29, 2026
175.30
179.88
175.30
176.94
176.94
335
Oct 28, 2026
174.28
174.72
173.46
174.72
174.72
601
Oct 27, 2026
174.46
175.36
174.46
174.56
174.56
208
Oct 26, 2026
174.50
175.64
174.36
174.82
174.82
617
Oct 23, 2026
173.66
174.50
172.56
174.50
174.50
742
Oct 22, 2026
172.72
174.02
172.08
172.08
172.08
239
Oct 21, 2026
173.36
173.46
172.06
173.20
173.20
520
Oct 20, 2026
170.66
171.42
170.66
171.42
171.42
42
Oct 19, 2026
172.36
173.74
171.80
173.74
173.74
280
Oct 16, 2026
173.90
173.90
172.72
173.56
173.56
1,287
Oct 15, 2026
169.24
173.56
169.24
173.56
173.56
378
Oct 14, 2026
169.02
169.94
169.02
169.94
169.94
1
Oct 13, 2026
168.50
170.94
168.50
169.14
169.14
254
Oct 12, 2026
170.88
170.88
168.66
168.66
168.66
272
Oct 9, 2026
169.48
170.00
169.10
170.00
170.00
106
Oct 8, 2026
168.32
168.32
165.26
168.04
168.04
705
Oct 7, 2026
168.82
169.30
168.08
168.08
168.08
432
Oct 6, 2026
171.38
171.80
168.00
169.36
169.36
336
Oct 5, 2026
170.26
175.98
170.26
172.32
172.32
322
Oct 2, 2026
166.92
170.56
166.92
170.56
170.56
137
Oct 1, 2026
169.68
169.68
168.10
168.10
168.10
39
Sep 30, 2026
169.16
170.88
169.16
169.72
169.72
820
Sep 29, 2026
168.32
169.08
168.32
168.74
168.74
41
Sep 28, 2026
168.80
168.80
167.54
168.80
168.80
397
Sep 25, 2026
169.32
169.32
167.42
167.42
167.42
49
Sep 24, 2026
167.70
169.10
167.70
169.08
169.08
437
Sep 23, 2026
166.96
168.52
166.96
168.52
168.52
140
Sep 22, 2026
165.04
166.88
165.04
166.88
166.88
183
Sep 21, 2026
163.14
165.32
163.12
165.32
165.32
247
Sep 18, 2026
164.70
164.70
161.98
161.98
161.98
476
Sep 17, 2026
166.96
166.96
164.22
164.22
164.22
1,209
Sep 16, 2026
166.50
166.74
166.32
166.62
166.62
163
Sep 15, 2026
167.34
167.34
165.78
165.82
165.82
340
Sep 14, 2026
166.48
167.64
166.48
167.30
167.30
246
Sep 11, 2026
167.20
168.10
167.20
168.08
168.08
359
Sep 10, 2026
169.00
169.08
165.00
165.88
165.88
721
Sep 9, 2026
172.86
173.34
170.00
170.00
170.00
1,806
Sep 8, 2026
170.58
173.34
170.40
173.34
173.34
282
Sep 7, 2026
171.42
171.42
169.34
170.38
170.38
422
Sep 4, 2026
172.40
172.40
169.86
169.86
169.86
129
Sep 3, 2026
172.32
173.24
172.20
172.66
172.66
196
Sep 2, 2026
172.72
174.04
172.32
173.00
173.00
202
Sep 1, 2026
175.76
176.14
173.16
174.28
174.28
355
Aug 31, 2026
170.32
171.12
170.08
170.08
170.08
633
Aug 28, 2026
167.02
170.48
166.50
169.84
169.84
845
Aug 27, 2026
169.44
169.76
166.62
167.00
167.00
1,027
Aug 26, 2026
168.24
169.04
168.24
168.56
168.56
152
Aug 25, 2026
167.84
169.22
167.68
167.88
167.88
1,393
Aug 24, 2026
167.34
168.64
167.34
167.36
167.36
263
Aug 21, 2026
168.42
168.50
166.46
167.46
167.46
274
Aug 20, 2026
166.68
167.40
165.58
167.18
167.18
287
Aug 19, 2026
166.64
167.00
166.64
167.00
167.00
12
Aug 18, 2026
166.14
167.20
166.14
166.98
166.98
1,061
Aug 17, 2026
169.64
169.64
166.88
167.08
167.08
431
Aug 14, 2026
169.82
171.18
167.62
168.58
168.58
581
Aug 13, 2026
170.14
170.14
169.02
169.02
169.02
171
Aug 12, 2026
171.68
171.68
170.36
170.84
170.84
258
Aug 11, 2026
170.78
172.14
170.38
172.00
172.00
440
Aug 10, 2026
172.72
172.72
171.06
171.06
171.06
1,579
Aug 7, 2026
172.86
173.52
172.62
172.62
172.62
57
Aug 6, 2026
173.36
173.36
173.36
173.36
173.36
-
Aug 5, 2026
172.26
173.86
172.26
173.86
173.86
333
Aug 4, 2026
170.92
172.60
170.70
172.60
172.60
552
Aug 3, 2026
173.20
174.14
170.20
170.44
170.44
1,307
Jul 31, 2026
173.32
173.32
169.98
171.22
171.22
678
Jul 30, 2026
171.22
173.00
171.04
171.56
171.56
115
Jul 29, 2026
173.98
173.98
170.62
171.76
171.76
229
Jul 28, 2026
175.64
175.64
171.88
171.94
171.94
276
Jul 27, 2026
176.66
177.74
176.22
177.74
177.74
176
Jul 24, 2026
175.06
176.92
175.06
176.92
176.92
173
Jul 23, 2026
177.08
177.08
175.00
175.48
175.48
2,814
Jul 22, 2026
177.04
177.56
176.74
177.10
177.10
34
Jul 21, 2026
177.72
178.06
176.16
177.18
177.18
266
Jul 20, 2026
177.06
178.16
177.00
178.14
178.14
422
Jul 17, 2026
176.06
176.62
175.92
176.62
176.62
155
Jul 16, 2026
175.52
175.88
174.82
175.88
175.88
164
Jul 15, 2026
178.90
178.90
175.48
175.48
175.48
172
Jul 14, 2026
176.36
178.36
176.36
177.84
177.84
283
Jul 13, 2026
173.62
177.10
172.94
177.10
177.10
69
Jul 10, 2026
172.52
174.12
172.52
174.12
174.12
346
Jul 9, 2026
174.56
174.56
172.50
172.50
172.50
190
Jul 8, 2026
177.62
177.62
173.70
174.38
174.38
632
Jul 7, 2026
177.28
179.02
177.28
178.50
178.50
88
Jul 6, 2026
179.88
181.20
179.20
179.20
179.20
111
Jul 3, 2026
179.68
180.52
179.68
180.52
180.52
53
Jul 2, 2026
175.40
179.86
175.40
179.78
179.78
493
Jul 1, 2026
175.18
176.72
175.08
176.10
176.10
81
Jun 30, 2026
172.82
173.40
172.32
173.40
173.40
1,350
Jun 29, 2026
172.58
172.58
171.36
172.58
172.58
304
Jun 26, 2026
169.02
172.48
169.02
172.48
172.48
3,650
Jun 25, 2026
170.06
170.30
169.12
170.30
170.30
409
Jun 24, 2026
165.88
170.32
165.88
170.32
170.32
1,017
Jun 23, 2026
165.04
166.86
164.94
166.86
166.86
524
Jun 22, 2026
165.08
167.02
164.26
166.58
166.58
1,007
Jun 19, 2026
166.24
166.76
166.24
166.68
166.68
63
Jun 18, 2026
166.88
167.48
165.64
167.48
167.48
498
Jun 17, 2026
166.90
167.70
166.90
167.30
167.30
896
Jun 16, 2026
166.62
167.04
166.62
167.00
167.00
241
Jun 15, 2026
167.74
169.36
165.44
166.22
166.22
711
Jun 12, 2026
166.96
168.16
166.56
167.72
167.72
166
Jun 11, 2026
169.20
169.20
166.44
166.72
166.72
268
Jun 10, 2026
169.38
169.56
167.90
168.86
168.86
232
Jun 9, 2026
166.08
168.62
166.08
168.62
168.62
1,526
Jun 8, 2026
11:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
174.90
174.90
165.04
166.00
166.00
608
Jun 5, 2026
164.95
167.20
164.95
167.05
167.05
1,689
Jun 4, 2026
163.00
165.56
163.00
165.56
165.56
95
Jun 3, 2026
160.07
163.84
160.07
163.73
163.73
631
Jun 2, 2026
162.91
162.91
160.22
160.24
160.24
590
Jun 1, 2026
162.22
162.22
160.42
161.18
161.18
568
May 29, 2026
182.32
182.60
178.70
178.70
178.70
176
May 28, 2026
181.88
182.04
181.88
182.04
182.04
62
May 27, 2026
182.32
184.84
182.32
182.86
182.86
73
May 26, 2026
183.90
183.90
182.20
182.20
182.20
875
May 25, 2026
181.92
183.84
181.92
183.84
183.84
18
May 22, 2026
177.92
181.00
177.92
181.00
181.00
70
May 21, 2026
177.28
180.12
177.28
180.12
180.12
661
May 20, 2026
174.16
177.26
173.66
176.76
176.76
203
May 19, 2026
174.92
174.92
174.12
174.12
174.12
422
May 18, 2026
3.363636
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
173.36
174.00
171.86
174.00
174.00
825
May 15, 2026
175.88
178.20
175.50
175.50
172.14
660
May 14, 2026
177.72
178.22
177.72
178.22
174.80
50
May 13, 2026
177.78
177.78
175.74
177.44
174.04
430
May 12, 2026
174.18
176.80
174.18
176.56
173.18
97
May 11, 2026
175.48
175.86
174.96
175.86
172.49
322
May 8, 2026
176.40
176.40
174.94
175.80
172.43
257
May 7, 2026
178.14
178.14
175.94
176.66
173.27
650
May 6, 2026
180.66
181.50
180.58
181.12
177.65
783
May 5, 2026
178.90
181.10
177.62
180.40
176.94
136
May 4, 2026
184.90
184.90
177.80
177.80
174.39
388
Apr 30, 2026
178.52
184.96
178.52
184.96
181.42
336
Apr 29, 2026
181.84
181.84
179.72
179.72
176.28
447
Apr 28, 2026
184.90
184.90
178.00
180.42
176.96
570
Apr 27, 2026
189.52
189.52
187.50
189.08
185.46
512
Apr 24, 2026
186.92
188.68
186.92
188.40
184.79
269
Apr 23, 2026
184.60
187.34
184.60
187.34
183.75
342
Apr 22, 2026
186.14
186.82
185.56
186.04
182.47
554
Apr 21, 2026
186.32
187.20
186.32
186.72
183.14
93
Apr 20, 2026
185.08
186.56
185.08
186.10
182.53
684
Apr 17, 2026
186.00
186.94
184.96
184.96
181.42
186
Apr 16, 2026
187.56
187.86
185.96
185.96
182.40
159
Apr 15, 2026
188.74
188.74
186.86
187.12
183.53
1,123
Apr 14, 2026
189.18
190.00
187.16
187.16
183.57
552
Apr 13, 2026
189.28
189.28
187.14
188.82
185.20
1,408
Apr 10, 2026
188.00
188.86
187.02
188.86
185.24
481
Apr 9, 2026
182.24
188.52
182.24
188.52
184.91
436
Apr 8, 2026
182.38
184.00
181.44
181.82
178.34
612
Apr 7, 2026
180.94
182.64
180.94
181.60
178.12
175
Apr 2, 2026
176.06
179.88
176.06
179.88
176.43
358
Apr 1, 2026
179.16
180.00
178.34
178.66
175.24
505
Mar 31, 2026
177.18
179.56
177.18
179.56
176.12
1,112
Mar 30, 2026
172.34
173.40
172.34
173.40
170.08
253
Mar 27, 2026
171.86
173.70
171.86
172.96
169.65
418
Mar 26, 2026
170.12
172.16
170.12
170.20
166.94
352
Mar 25, 2026
170.60
172.38
170.60
171.32
168.04
637
Mar 24, 2026
165.20
169.10
165.20
169.10
165.86
118
Mar 23, 2026
165.60
169.58
163.50
165.96
162.78
969
Mar 20, 2026
168.74
170.64
167.00
167.00
163.80
221
Mar 19, 2026
168.88
170.00
167.86
167.86
164.64
478
Mar 18, 2026
173.74
173.74
169.76
169.76
166.51
133
Mar 17, 2026
173.26
173.26
172.32
172.48
169.17
933
Mar 16, 2026
171.14
172.84
170.68
172.84
169.53
1,370
Mar 13, 2026
170.26
171.48
169.74
170.92
167.64
341
Mar 12, 2026
166.08
171.06
166.08
171.06
167.78
146
Mar 11, 2026
167.94
167.94
165.70
167.26
164.05
302
Mar 10, 2026
166.58
167.16
166.06
167.16
163.96
794
Mar 9, 2026
166.74
166.74
163.00
164.90
161.74
281
Mar 6, 2026
170.48
170.48
165.84
165.84
162.66
77
Mar 5, 2026
172.42
172.62
169.94
170.16
166.90
881
Mar 4, 2026
172.90
173.14
172.42
172.80
169.49
362
Mar 3, 2026
173.32
173.78
172.58
172.94
169.63
186
Mar 2, 2026
175.50
177.18
175.00
175.96
172.59
686
Feb 27, 2026
179.40
180.00
177.34
178.40
174.98
516
Feb 26, 2026
178.02
179.78
178.02
179.76
176.31
679
Feb 25, 2026
177.60
178.76
177.60
178.66
175.24
505
Feb 24, 2026
174.54
177.50
174.54
177.14
173.74
928
Feb 23, 2026
175.72
175.74
173.46
175.14
171.78
324
Feb 20, 2026
169.88
175.94
169.88
175.94
172.57
1,023
Feb 19, 2026
166.84
167.60
165.94
167.10
163.90
697
Feb 18, 2026
170.30
170.30
165.42
165.56
162.39
2,017
Feb 17, 2026
169.40
170.68
169.40
170.14
166.88
129
Feb 16, 2026
170.14
170.50
168.64
169.66
166.41
319
Feb 13, 2026
168.54
169.28
167.46
169.28
166.04
440
Feb 12, 2026
168.68
168.68
167.98
168.34
165.11
148
Feb 11, 2026
169.64
169.64
166.86
168.00
164.78
811
Feb 10, 2026
166.72
169.40
166.72
168.76
165.53
1,537
Feb 9, 2026
167.06
167.24
166.28
167.24
164.03
303
Feb 6, 2026
166.88
168.02
166.58
168.02
164.80
384
Feb 5, 2026
167.24
167.90
166.80
167.66
164.45
830
Feb 4, 2026
159.42
168.10
159.42
167.08
163.88
796
Feb 3, 2026
160.64
160.64
158.38
159.38
156.33
1,656
Feb 2, 2026
158.52
160.64
158.16
159.74
156.68
513
Jan 30, 2026
158.34
158.58
157.48
158.40
155.36
452
Jan 29, 2026
156.48
159.18
156.48
159.18
156.13
1,522
Jan 28, 2026
157.32
157.32
155.30
157.10
154.09
638
Jan 27, 2026
158.40
158.40
156.86
157.26
154.25
433
Jan 26, 2026
158.98
158.98
156.88
157.46
154.44
357
Jan 23, 2026
156.92
157.72
156.28
157.72
154.70
1,056
Jan 22, 2026
158.12
158.12
157.08
157.10
154.09
530
Jan 21, 2026
155.48
156.14
155.30
155.42
152.44
160
Jan 20, 2026
156.30
156.84
155.36
156.84
153.83
1,161
Jan 19, 2026
160.00
160.00
156.54
156.54
153.54
1,054
Jan 16, 2026
159.68
159.76
158.64
159.02
155.97
193
Jan 15, 2026
161.68
162.48
160.00
160.96
157.88
980
Jan 14, 2026
158.32
160.88
158.20
160.88
157.80
975
Jan 13, 2026
159.26
159.26
157.62
157.98
154.95
694
Jan 12, 2026
158.56
159.12
158.02
158.96
155.91
662
Jan 9, 2026
157.00
159.66
155.66
159.66
156.60
685
Jan 8, 2026
156.66
157.00
155.44
157.00
153.99
1,026
Jan 7, 2026
158.36
158.36
155.24
156.52
153.52
864
Jan 6, 2026
157.92
157.92
155.00
157.48
154.46
831
Jan 5, 2026
161.18
161.18
157.52
157.86
154.83
800
Jan 2, 2026
159.56
160.18
158.48
158.48
155.44
435
Dec 30, 2025
160.60
160.60
160.18
160.48
157.40
183
Dec 29, 2025
159.08
160.72
159.08
160.56
157.48
627
Dec 23, 2025
159.82
160.26
159.82
159.84
156.78
517
Dec 22, 2025
160.38
160.38
159.24
160.10
157.03
801
Dec 19, 2025
160.14
160.14
159.50
159.92
156.85
401
Dec 18, 2025
159.70
159.90
159.12
159.90
156.84
1,237
Dec 17, 2025
160.60
160.80
158.94
159.34
156.29
256
Dec 16, 2025
159.76
160.28
159.00
160.28
157.21
169
Dec 15, 2025
159.24
160.56
159.24
159.80
156.74
492
Dec 12, 2025
159.00
159.32
158.24
158.28
155.25
493
Dec 11, 2025
158.88
158.88
157.54
158.86
155.82
1,662
Dec 10, 2025
157.90
159.24
157.62
159.24
156.19
866
Dec 9, 2025
161.70
161.70
155.72
155.72
152.74
935
Dec 8, 2025
162.74
162.74
161.24
161.82
158.72
756
Dec 5, 2025
163.12
163.58
162.50
162.50
159.39
410
Dec 4, 2025
164.30
164.30
163.02
163.02
159.90
602
Dec 3, 2025
164.80
164.80
163.50
163.50
160.37
1,007
Dec 2, 2025
165.82
165.82
164.86
164.90
161.74
831
Dec 1, 2025
165.04
166.42
165.04
166.42
163.23
99
Nov 28, 2025
165.04
165.24
164.40
164.56
161.41
135
Nov 27, 2025
164.92
165.70
164.52
165.70
162.52
317
Nov 26, 2025
164.24
164.60
164.24
164.50
161.35
201
Nov 25, 2025
163.80
165.26
162.96
164.94
161.78
1,097
Nov 24, 2025
166.30
166.30
162.00
163.92
160.78
1,181
Nov 21, 2025
165.00
167.24
165.00
167.24
164.03
368
Nov 20, 2025
166.84
167.10
165.62
165.78
162.60
494
Nov 19, 2025
165.86
166.18
165.24
165.64
162.47
631
Nov 18, 2025
167.38
168.06
165.64
166.54
163.35
429
Nov 17, 2025
171.42
171.42
169.58
169.58
166.33
312
Nov 14, 2025
170.68
172.74
170.68
171.00
167.72
197
Nov 13, 2025
172.74
173.78
171.88
171.96
168.66
375
Nov 12, 2025
171.80
173.16
171.80
172.64
169.33
428
Nov 11, 2025
169.78
172.08
169.46
172.08
168.78
144
Nov 10, 2025
170.00
170.00
169.56
169.86
166.60
375
Nov 7, 2025
166.78
169.90
166.78
169.90
166.64
387
Nov 6, 2025
167.62
168.88
167.62
167.96
164.74
205
