XETRA - Delayed Quote
EUR
Linde plc (LIN.DE)
467.80
-0.20
(-0.04%)
At close: November 6 at 5:35:53 PM GMT+1
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
464.80
468.00
455.40
467.80
467.80
15,370
Nov 5, 2026
466.80
475.40
465.00
468.00
468.00
12,177
Nov 4, 2026
453.40
467.60
453.00
466.40
466.40
17,490
Nov 3, 2026
465.00
467.00
459.60
460.80
460.80
7,387
Nov 2, 2026
459.80
465.40
457.00
464.40
464.40
12,415
Oct 30, 2026
460.00
462.60
456.00
462.00
462.00
9,595
Oct 29, 2026
461.40
471.40
447.00
448.00
448.00
28,817
Oct 28, 2026
455.40
457.40
452.40
455.60
455.60
11,305
Oct 27, 2026
455.00
456.40
452.80
454.40
454.40
9,934
Oct 26, 2026
456.00
457.00
453.60
456.20
456.20
10,981
Oct 23, 2026
454.20
457.60
443.60
455.80
455.80
22,403
Oct 22, 2026
445.40
454.40
443.80
453.00
453.00
13,974
Oct 21, 2026
443.60
447.20
440.60
444.80
444.80
12,625
Oct 20, 2026
448.80
451.40
442.60
442.60
442.60
8,826
Oct 19, 2026
445.00
448.20
441.60
447.40
447.40
8,024
Oct 16, 2026
438.00
446.00
437.40
444.20
444.20
15,535
Oct 15, 2026
440.40
445.40
440.40
440.80
440.80
12,178
Oct 14, 2026
438.60
444.80
438.60
441.60
441.60
6,386
Oct 13, 2026
439.20
440.00
437.00
438.60
438.60
7,737
Oct 12, 2026
431.80
439.40
431.80
438.40
438.40
9,926
Oct 9, 2026
428.20
433.80
428.00
432.40
432.40
9,880
Oct 8, 2026
430.80
434.40
430.60
432.40
432.40
12,046
Oct 7, 2026
434.60
441.00
433.60
435.40
435.40
12,379
Oct 6, 2026
431.80
434.80
427.60
434.00
434.00
9,022
Oct 5, 2026
428.00
431.40
424.80
431.00
431.00
9,351
Oct 2, 2026
415.60
429.20
415.60
428.00
428.00
15,498
Oct 1, 2026
420.20
420.20
410.20
411.60
411.60
12,570
Sep 30, 2026
419.40
423.00
415.80
421.00
421.00
11,856
Sep 29, 2026
415.00
420.40
414.00
417.60
417.60
12,990
Sep 28, 2026
413.00
416.00
410.80
412.80
412.80
11,540
Sep 25, 2026
410.00
412.00
408.40
410.20
410.20
6,331
Sep 24, 2026
413.60
415.60
411.00
413.40
413.40
7,455
Sep 23, 2026
406.20
414.60
405.60
413.00
413.00
5,382
Sep 22, 2026
399.40
404.60
397.80
404.20
404.20
7,589
Sep 21, 2026
401.80
402.00
398.20
398.60
398.60
7,678
Sep 18, 2026
399.60
400.20
396.60
399.60
399.60
20,731
Sep 17, 2026
403.60
404.80
397.00
398.20
398.20
6,554
Sep 16, 2026
401.00
404.20
398.20
402.60
402.60
8,742
Sep 15, 2026
403.20
403.20
398.40
399.60
399.60
3,918
Sep 14, 2026
402.60
406.00
400.00
400.80
400.80
7,358
Sep 11, 2026
399.00
401.20
397.60
400.60
400.60
3,269
Sep 10, 2026
401.80
403.60
395.80
397.20
397.20
4,401
Sep 9, 2026
402.00
403.00
398.00
400.00
400.00
6,775
Sep 8, 2026
413.40
413.40
402.80
404.60
404.60
10,965
Sep 7, 2026
411.80
413.20
410.00
411.20
411.20
4,284
Sep 4, 2026
414.60
416.00
410.80
413.40
413.40
3,783
Sep 3, 2026
1.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
417.40
423.20
413.40
415.00
415.00
10,154
Sep 2, 2026
420.60
422.80
418.00
421.60
420.00
18,025
Sep 1, 2026
421.60
424.60
415.80
416.40
414.82
11,019
Aug 31, 2026
422.00
424.40
420.20
420.80
419.20
9,920
Aug 28, 2026
416.80
421.60
416.80
420.60
419.00
7,777
Aug 27, 2026
418.80
421.00
413.20
417.20
415.62
7,272
Aug 26, 2026
418.60
424.00
415.20
421.20
419.60
7,931
Aug 25, 2026
419.40
421.60
416.00
416.20
414.62
5,499
Aug 24, 2026
418.40
421.60
417.40
419.20
417.61
6,812
Aug 21, 2026
411.20
421.00
410.60
419.40
417.81
8,793
Aug 20, 2026
412.40
419.20
409.60
418.60
417.01
8,107
Aug 19, 2026
412.60
414.60
410.20
412.40
410.83
6,858
Aug 18, 2026
410.00
417.40
409.80
413.80
412.23
10,260
Aug 17, 2026
417.00
417.60
409.80
409.80
408.24
8,636
Aug 14, 2026
415.00
415.80
412.40
415.80
414.22
5,713
Aug 13, 2026
417.60
419.00
415.00
416.60
415.02
10,625
Aug 12, 2026
424.80
425.40
418.00
418.00
416.41
9,448
Aug 11, 2026
426.80
429.40
424.60
427.40
425.78
6,262
Aug 10, 2026
424.60
425.00
422.00
423.20
421.59
5,917
Aug 7, 2026
425.40
427.00
420.60
425.80
424.18
6,233
Aug 6, 2026
428.60
432.60
426.00
426.80
425.18
11,979
Aug 5, 2026
423.40
428.40
420.60
424.80
423.19
16,744
Aug 4, 2026
418.00
420.60
415.60
419.00
417.41
19,077
Aug 3, 2026
415.00
423.80
414.00
416.60
415.02
32,891
Jul 31, 2026
441.40
442.60
407.00
416.80
415.22
50,818
Jul 30, 2026
447.60
448.40
437.40
439.00
437.33
26,212
Jul 29, 2026
448.80
451.00
444.00
444.60
442.91
13,074
Jul 28, 2026
448.80
458.80
445.80
455.00
453.27
14,628
Jul 27, 2026
450.80
452.00
447.20
447.20
445.50
5,033
Jul 24, 2026
445.80
450.20
444.00
449.20
447.50
5,615
Jul 23, 2026
448.80
448.80
441.80
447.20
445.50
11,313
Jul 22, 2026
441.20
446.00
441.20
444.40
442.71
10,429
Jul 21, 2026
450.00
451.40
443.60
443.60
441.92
9,390
Jul 20, 2026
447.00
452.40
447.00
451.20
449.49
12,010
Jul 17, 2026
454.40
461.00
454.40
455.40
453.67
30,298
Jul 16, 2026
448.60
453.20
445.80
451.80
450.09
9,280
Jul 15, 2026
456.20
458.20
449.60
449.60
447.89
9,276
Jul 14, 2026
459.00
464.40
456.20
459.20
457.46
10,220
Jul 13, 2026
464.80
467.00
458.20
459.60
457.86
12,225
Jul 10, 2026
458.40
466.00
458.00
464.80
463.04
16,029
Jul 9, 2026
462.40
462.60
454.40
456.00
454.27
13,053
Jul 8, 2026
469.00
474.40
461.20
463.20
461.44
15,396
Jul 7, 2026
475.00
479.40
470.20
470.20
468.42
20,324
Jul 6, 2026
476.60
478.20
467.20
467.40
465.63
13,028
Jul 3, 2026
473.40
475.40
471.00
472.00
470.21
6,985
Jul 2, 2026
470.00
477.80
466.00
476.40
474.59
18,715
Jul 1, 2026
455.00
468.00
453.00
468.00
466.22
20,111
Jun 30, 2026
448.00
455.80
447.60
454.60
452.87
15,762
Jun 29, 2026
455.60
457.60
446.00
446.40
444.71
13,611
Jun 26, 2026
458.80
460.80
455.00
457.40
455.66
12,306
Jun 25, 2026
450.40
463.60
450.40
462.40
460.65
21,281
Jun 24, 2026
449.00
460.80
449.00
458.60
456.86
20,907
Jun 23, 2026
452.40
460.00
450.40
454.60
452.87
45,306
Jun 22, 2026
446.20
450.60
443.60
448.00
446.30
14,977
Jun 19, 2026
448.00
449.20
444.40
444.40
442.71
6,312
Jun 18, 2026
447.80
451.60
444.80
450.60
448.89
29,841
Jun 17, 2026
445.40
446.80
441.60
446.00
444.31
23,391
Jun 16, 2026
451.40
451.40
442.80
445.80
444.11
11,622
Jun 15, 2026
450.00
452.60
445.60
448.60
446.90
20,934
Jun 12, 2026
446.00
454.40
445.60
451.40
449.69
8,034
Jun 11, 2026
442.80
449.80
441.80
445.40
443.71
16,941
Jun 10, 2026
448.20
452.20
443.00
443.00
441.32
22,247
Jun 9, 2026
435.20
444.80
433.00
444.80
443.11
15,488
Jun 8, 2026
440.00
442.00
435.40
436.00
434.35
8,591
Jun 5, 2026
435.00
447.40
435.00
445.80
444.11
10,759
Jun 4, 2026
1.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
435.80
443.40
435.80
439.20
437.53
15,503
Jun 3, 2026
425.80
439.60
424.20
439.00
435.74
12,382
Jun 2, 2026
427.20
429.00
421.60
422.00
418.87
20,671
Jun 1, 2026
424.80
427.20
421.20
422.20
419.06
18,586
May 29, 2026
433.60
433.60
424.80
425.60
422.44
15,609
May 28, 2026
437.60
440.20
428.40
431.60
428.39
18,272
May 27, 2026
444.60
444.80
438.60
440.20
436.93
12,058
May 26, 2026
445.80
446.20
441.40
442.80
439.51
14,370
May 25, 2026
444.80
445.60
444.00
445.60
442.29
2,189
May 22, 2026
443.60
449.40
443.00
445.60
442.29
9,219
May 21, 2026
437.20
444.80
435.60
443.40
440.11
10,434
May 20, 2026
435.20
442.20
430.40
437.00
433.75
21,122
May 19, 2026
438.00
440.00
435.00
438.00
434.75
19,725
May 18, 2026
436.80
438.40
433.60
436.60
433.36
11,764
May 15, 2026
439.20
444.20
436.20
437.00
433.75
23,058
May 14, 2026
437.40
440.60
434.80
438.40
435.14
12,724
May 13, 2026
428.40
440.00
427.60
434.60
431.37
30,832
May 12, 2026
428.00
432.20
423.80
427.60
424.42
24,039
May 11, 2026
417.80
426.40
417.00
426.40
423.23
26,522
May 8, 2026
420.60
422.40
419.00
422.20
419.06
13,738
May 7, 2026
430.20
430.20
421.20
421.60
418.47
14,826
May 6, 2026
424.80
429.00
419.00
427.80
424.62
22,612
May 5, 2026
422.40
427.40
419.20
426.40
423.23
28,487
May 4, 2026
430.20
433.40
421.00
424.00
420.85
26,857
Apr 30, 2026
432.40
432.40
428.20
431.00
427.80
19,109
Apr 29, 2026
435.60
437.00
431.40
433.20
429.98
13,811
Apr 28, 2026
436.60
440.80
426.80
438.40
435.14
49,846
Apr 27, 2026
436.00
436.80
433.00
433.60
430.38
14,415
Apr 24, 2026
434.60
437.00
429.20
433.60
430.38
21,082
Apr 23, 2026
423.20
430.40
422.60
428.60
425.42
13,747
Apr 22, 2026
423.40
427.00
420.40
426.20
423.04
14,912
Apr 21, 2026
423.40
424.40
419.60
419.60
416.48
9,383
Apr 20, 2026
418.40
425.80
418.00
423.40
420.26
18,139
Apr 17, 2026
423.00
424.60
413.40
416.80
413.70
25,778
Apr 16, 2026
422.00
425.20
420.80
423.00
419.86
12,811
Apr 15, 2026
422.40
424.60
416.60
420.40
417.28
17,780
Apr 14, 2026
431.60
432.00
419.60
421.40
418.27
22,264
Apr 13, 2026
430.40
434.00
429.20
433.00
429.78
18,813
Apr 10, 2026
433.80
433.80
426.00
427.60
424.42
17,903
Apr 9, 2026
427.00
434.00
425.40
432.00
428.79
18,402
Apr 8, 2026
430.80
431.20
413.00
423.20
420.06
41,843
Apr 7, 2026
433.40
434.80
427.80
428.40
425.22
28,790
Apr 2, 2026
425.80
434.80
425.00
433.60
430.38
19,915
Apr 1, 2026
430.00
430.60
421.00
425.20
422.04
31,972
Mar 31, 2026
437.20
440.00
430.00
431.40
428.20
16,286
Mar 30, 2026
426.80
439.60
426.40
438.20
434.95
21,253
Mar 27, 2026
431.00
432.00
421.80
425.00
421.84
29,892
Mar 26, 2026
425.00
431.60
422.60
427.80
424.62
20,635
Mar 25, 2026
415.40
423.00
414.00
422.80
419.66
21,663
Mar 24, 2026
413.00
419.60
408.40
418.80
415.69
17,865
Mar 23, 2026
419.60
431.80
413.00
413.00
409.93
49,940
Mar 20, 2026
422.80
429.40
421.40
425.80
422.64
22,043
Mar 19, 2026
426.60
427.20
420.60
422.60
419.46
24,620
Mar 18, 2026
428.60
430.20
425.00
428.20
425.02
21,721
Mar 17, 2026
432.20
433.80
429.00
429.40
426.21
14,414
Mar 16, 2026
433.40
433.60
427.80
430.60
427.40
24,681
Mar 13, 2026
432.40
435.20
430.00
434.20
430.98
21,855
Mar 12, 2026
414.60
427.00
414.60
424.80
421.65
29,385
Mar 11, 2026
1.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
412.40
412.40
407.20
410.60
407.55
14,944
Mar 10, 2026
418.40
419.80
408.40
410.80
406.16
22,108
Mar 9, 2026
412.80
417.60
412.00
415.80
411.10
21,662
Mar 6, 2026
423.00
424.00
414.20
416.40
411.70
31,840
Mar 5, 2026
429.00
430.00
423.00
423.80
419.01
17,585
Mar 4, 2026
429.60
432.60
427.80
429.20
424.35
17,062
Mar 3, 2026
431.00
432.80
425.00
428.00
423.17
38,274
Mar 2, 2026
426.00
434.80
426.00
432.40
427.52
31,166
Feb 27, 2026
422.60
426.00
421.60
425.40
420.60
16,397
Feb 26, 2026
432.00
432.40
425.60
427.20
422.38
28,068
Feb 25, 2026
424.40
432.40
424.40
427.80
422.97
21,381
Feb 24, 2026
421.80
425.80
420.80
424.20
419.41
18,122
Feb 23, 2026
418.20
423.00
416.80
419.60
414.86
23,027
Feb 20, 2026
416.00
420.60
413.80
417.60
412.88
26,785
Feb 19, 2026
412.00
415.60
409.20
415.60
410.91
21,998
Feb 18, 2026
407.00
413.00
406.40
411.40
406.75
19,805
Feb 17, 2026
402.80
408.60
402.80
407.80
403.20
41,602
Feb 16, 2026
407.00
407.40
402.60
402.60
398.05
25,011
Feb 13, 2026
395.60
407.60
394.00
407.20
402.60
30,493
Feb 12, 2026
393.40
400.20
391.40
399.20
394.69
26,097
Feb 11, 2026
389.00
392.60
384.40
391.40
386.98
15,790
Feb 10, 2026
382.20
389.00
380.00
388.60
384.21
16,779
Feb 9, 2026
379.00
381.40
373.00
381.40
377.09
18,444
Feb 6, 2026
390.60
392.20
380.40
383.20
378.87
31,110
Feb 5, 2026
400.00
402.40
383.40
395.20
390.74
39,348
Feb 4, 2026
394.40
403.60
392.80
403.00
398.45
22,045
Feb 3, 2026
390.40
394.60
386.60
394.60
390.14
19,160
Feb 2, 2026
381.00
391.20
380.40
389.80
385.40
20,723
Jan 30, 2026
379.80
382.40
375.20
382.00
377.69
27,040
Jan 29, 2026
377.60
379.80
375.80
377.00
372.74
19,690
Jan 28, 2026
377.00
379.00
376.20
378.20
373.93
7,685
Jan 27, 2026
383.40
384.40
379.00
381.00
376.70
22,922
Jan 26, 2026
381.00
383.40
380.20
381.80
377.49
14,121
Jan 23, 2026
379.80
381.20
376.80
381.20
376.90
17,921
Jan 22, 2026
375.40
379.00
373.60
378.00
373.73
10,680
Jan 21, 2026
368.00
372.80
367.20
371.40
367.21
17,229
Jan 20, 2026
372.80
373.40
366.20
368.80
364.64
22,674
Jan 19, 2026
369.00
374.00
369.00
371.80
367.60
19,309
Jan 16, 2026
379.00
379.60
375.20
376.80
372.55
9,951
Jan 15, 2026
378.80
382.60
376.40
380.80
376.50
10,546
Jan 14, 2026
381.40
381.40
378.80
379.00
374.72
15,473
Jan 13, 2026
382.00
382.20
377.80
378.60
374.32
16,781
Jan 12, 2026
380.00
380.80
376.80
380.00
375.71
14,742
Jan 9, 2026
377.20
382.00
375.80
379.40
375.12
17,462
Jan 8, 2026
370.20
377.00
370.00
376.20
371.95
13,562
Jan 7, 2026
373.40
375.00
370.20
371.80
367.60
21,441
Jan 6, 2026
369.60
374.80
367.60
373.60
369.38
21,097
Jan 5, 2026
365.60
368.20
363.60
367.20
363.05
24,141
Jan 2, 2026
362.00
365.00
360.40
364.00
359.89
28,794
Dec 30, 2025
362.40
362.60
361.20
362.00
357.91
5,444
Dec 29, 2025
360.20
362.80
359.20
361.80
357.71
16,228
Dec 23, 2025
361.00
361.40
358.60
360.00
355.93
23,415
Dec 22, 2025
359.00
361.20
356.60
360.20
356.13
43,393
Dec 19, 2025
357.60
359.60
355.60
359.40
355.34
21,077
Dec 18, 2025
359.60
362.00
358.20
360.60
356.53
25,103
Dec 17, 2025
361.00
362.60
358.00
358.60
354.55
35,664
Dec 16, 2025
354.60
357.00
351.60
357.00
352.97
20,817
Dec 15, 2025
356.00
358.40
353.40
355.80
351.78
47,360
Dec 12, 2025
343.20
353.60
343.20
353.20
349.21
62,198
Dec 11, 2025
336.40
341.60
333.80
340.40
336.56
31,436
Dec 10, 2025
336.80
339.20
333.40
336.20
332.40
29,076
Dec 9, 2025
334.00
340.80
332.40
339.60
335.77
39,102
Dec 8, 2025
341.40
343.60
338.00
338.00
334.18
27,803
Dec 5, 2025
347.00
347.40
344.80
345.00
341.10
24,261
Dec 4, 2025
350.80
351.00
346.60
347.00
343.08
14,642
Dec 3, 2025
1.3462499
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
351.20
352.00
348.60
349.00
345.06
17,722
Dec 2, 2025
350.00
351.80
348.20
350.60
345.16
13,847
Dec 1, 2025
355.00
355.00
350.40
353.60
348.11
13,847
Nov 28, 2025
351.60
354.60
351.20
353.80
348.31
11,484
Nov 27, 2025
351.00
354.00
350.80
354.00
348.51
7,466
Nov 26, 2025
352.00
354.20
351.00
352.60
347.13
14,042
Nov 25, 2025
352.60
358.20
350.80
353.60
348.11
26,079
Nov 24, 2025
358.00
359.60
353.40
355.80
350.28
14,004
Nov 21, 2025
355.20
361.60
352.80
360.60
355.00
24,443
Nov 20, 2025
358.80
360.80
357.60
359.00
353.43
20,830
Nov 19, 2025
358.00
360.20
356.00
356.80
351.26
20,069
Nov 18, 2025
359.20
361.20
358.40
359.00
353.43
20,635
Nov 17, 2025
364.00
365.80
361.40
361.80
356.18
12,544
Nov 14, 2025
368.60
371.60
364.40
366.00
360.32
24,916
Nov 13, 2025
369.20
370.00
362.40
366.60
360.91
14,080
Nov 12, 2025
369.60
370.80
366.60
368.00
362.29
14,813
Nov 11, 2025
370.00
370.00
364.00
368.00
362.29
21,277
Nov 10, 2025
364.00
365.00
360.00
362.20
356.58
23,409
Nov 7, 2025
360.80
365.00
357.80
363.40
357.76
17,477
Nov 6, 2025
362.60
364.20
360.60
362.20
356.58
16,349
