Linde plc (ETR:LIN)
Germany
· Delayed Price · Currency is EUR 345.20
-1.80 (-0.52%)
At close: Dec 5, 2025
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 347.00 | 347.40 | 344.80 | 345.20 | 345.20 | -0.52% | 24,261 |
| Dec 4, 2025 | 350.80 | 351.00 | 346.60 | 347.00 | 347.00 | -0.52% | 14,453 |
| Dec 3, 2025 | 351.20 | 352.00 | 348.60 | 348.80 | 348.80 | -0.51% | 17,722 |
| Dec 2, 2025 | 350.00 | 351.80 | 348.20 | 350.60 | 349.31 | -0.68% | 13,721 |
| Dec 1, 2025 | 355.00 | 355.00 | 350.40 | 353.00 | 351.70 | -0.23% | 13,830 |
| Nov 28, 2025 | 351.60 | 354.60 | 351.20 | 353.80 | 352.50 | -0.06% | 11,484 |
| Nov 27, 2025 | 351.00 | 354.00 | 350.80 | 354.00 | 352.69 | 0.40% | 7,466 |
| Nov 26, 2025 | 352.00 | 354.20 | 351.00 | 352.60 | 351.30 | -0.28% | 14,042 |
| Nov 25, 2025 | 352.60 | 358.20 | 350.80 | 353.60 | 352.30 | -0.62% | 26,079 |
| Nov 24, 2025 | 358.00 | 359.60 | 353.40 | 355.80 | 354.49 | -1.33% | 14,004 |
| Nov 21, 2025 | 355.20 | 361.60 | 352.80 | 360.60 | 359.27 | 0.45% | 24,443 |
| Nov 20, 2025 | 358.80 | 360.80 | 357.60 | 359.00 | 357.68 | 0.62% | 20,830 |
| Nov 19, 2025 | 358.00 | 360.20 | 356.00 | 356.80 | 355.48 | -0.61% | 20,069 |
| Nov 18, 2025 | 359.20 | 361.20 | 358.40 | 359.00 | 357.68 | -0.77% | 20,635 |
| Nov 17, 2025 | 364.00 | 365.80 | 361.40 | 361.80 | 360.47 | -1.15% | 12,544 |
| Nov 14, 2025 | 368.60 | 371.60 | 364.40 | 366.00 | 364.65 | -0.16% | 24,916 |
| Nov 13, 2025 | 369.20 | 370.00 | 362.40 | 366.60 | 365.25 | -0.38% | 14,080 |
| Nov 12, 2025 | 369.60 | 370.80 | 366.60 | 368.00 | 366.64 | - | 14,813 |
| Nov 11, 2025 | 370.00 | 370.00 | 364.00 | 368.00 | 366.64 | 1.60% | 21,277 |
| Nov 10, 2025 | 364.00 | 365.00 | 360.00 | 362.20 | 360.86 | -0.33% | 23,409 |
| Nov 7, 2025 | 360.80 | 365.00 | 357.80 | 363.40 | 362.06 | 0.33% | 17,477 |
| Nov 6, 2025 | 362.60 | 364.20 | 360.60 | 362.20 | 360.86 | -0.39% | 16,349 |
| Nov 5, 2025 | 365.80 | 367.20 | 361.60 | 363.60 | 362.26 | -0.33% | 41,326 |
| Nov 4, 2025 | 357.20 | 366.20 | 355.20 | 364.80 | 363.45 | 1.62% | 34,985 |
| Nov 3, 2025 | 363.60 | 366.60 | 355.40 | 359.00 | 357.68 | -1.59% | 43,578 |
| Oct 31, 2025 | 367.00 | 371.80 | 359.40 | 364.80 | 363.45 | -2.93% | 38,402 |
| Oct 30, 2025 | 371.80 | 376.00 | 370.60 | 375.80 | 374.41 | 0.80% | 33,826 |
| Oct 29, 2025 | 380.00 | 381.20 | 372.20 | 372.80 | 371.43 | -2.46% | 27,655 |
| Oct 28, 2025 | 382.80 | 384.20 | 378.80 | 382.20 | 380.79 | -0.68% | 26,949 |
| Oct 27, 2025 | 384.20 | 386.00 | 382.20 | 384.80 | 383.38 | -0.10% | 13,375 |
| Oct 24, 2025 | 386.80 | 388.60 | 384.60 | 385.20 | 383.78 | -0.57% | 12,058 |
| Oct 23, 2025 | 388.00 | 390.20 | 386.80 | 387.40 | 385.97 | -0.67% | 17,981 |
| Oct 22, 2025 | 387.80 | 392.00 | 386.20 | 390.00 | 388.56 | 0.57% | 15,852 |
| Oct 21, 2025 | 387.40 | 389.60 | 386.40 | 387.80 | 386.37 | 0.41% | 11,052 |
| Oct 20, 2025 | 386.60 | 391.00 | 386.00 | 386.20 | 384.78 | 0.73% | 15,243 |
| Oct 17, 2025 | 376.40 | 385.00 | 375.00 | 383.40 | 381.99 | -0.36% | 23,071 |
| Oct 16, 2025 | 388.20 | 390.00 | 383.80 | 384.80 | 383.38 | -2.14% | 14,928 |
| Oct 15, 2025 | 394.00 | 396.80 | 392.80 | 393.20 | 391.75 | -0.66% | 10,054 |
| Oct 14, 2025 | 394.20 | 396.40 | 390.80 | 395.80 | 394.34 | -0.25% | 12,208 |
| Oct 13, 2025 | 392.00 | 396.80 | 392.00 | 396.80 | 395.34 | -0.10% | 17,242 |
| Oct 10, 2025 | 398.20 | 398.20 | 393.60 | 397.20 | 395.74 | -1.10% | 28,498 |
| Oct 9, 2025 | 401.20 | 404.40 | 400.80 | 401.60 | 400.12 | -0.69% | 9,249 |
| Oct 8, 2025 | 404.00 | 406.40 | 402.60 | 404.40 | 402.91 | 0.65% | 11,375 |
| Oct 7, 2025 | 399.40 | 402.60 | 399.00 | 401.80 | 400.32 | 0.25% | 14,351 |
| Oct 6, 2025 | 396.60 | 402.00 | 396.60 | 400.80 | 399.32 | 1.21% | 22,438 |
| Oct 3, 2025 | 402.00 | 402.00 | 394.40 | 396.00 | 394.54 | -1.15% | 8,860 |
| Oct 2, 2025 | 395.40 | 401.60 | 394.20 | 400.60 | 399.12 | 0.65% | 19,192 |
| Oct 1, 2025 | 402.60 | 405.40 | 396.80 | 398.00 | 396.53 | -2.16% | 15,832 |
| Sep 30, 2025 | 405.20 | 408.00 | 404.00 | 406.80 | 405.30 | 0.54% | 12,488 |
| Sep 29, 2025 | 404.00 | 405.80 | 401.40 | 404.60 | 403.11 | 0.30% | 10,556 |
| Sep 26, 2025 | 404.80 | 406.40 | 403.40 | 403.40 | 401.91 | -0.35% | 15,947 |
| Sep 25, 2025 | 403.20 | 407.00 | 402.00 | 404.80 | 403.31 | -0.59% | 13,994 |
| Sep 24, 2025 | 406.20 | 410.60 | 405.40 | 407.20 | 405.70 | 0.05% | 16,781 |
| Sep 23, 2025 | 403.80 | 409.20 | 403.80 | 407.00 | 405.50 | 0.79% | 8,707 |
| Sep 22, 2025 | 407.00 | 407.00 | 402.80 | 403.80 | 402.31 | -0.30% | 7,276 |
| Sep 19, 2025 | 402.60 | 407.60 | 401.40 | 405.00 | 403.51 | 0.50% | 11,643 |
| Sep 18, 2025 | 406.40 | 407.00 | 401.20 | 403.00 | 401.51 | 0.85% | 17,476 |
| Sep 17, 2025 | 398.00 | 401.00 | 397.20 | 399.60 | 398.13 | 0.20% | 12,746 |
| Sep 16, 2025 | 403.80 | 405.60 | 397.80 | 398.80 | 397.33 | -2.21% | 12,784 |
| Sep 15, 2025 | 412.40 | 412.40 | 407.80 | 407.80 | 406.30 | -0.92% | 6,602 |
| Sep 12, 2025 | 410.00 | 413.00 | 409.00 | 411.60 | 410.08 | 0.64% | 13,588 |
| Sep 11, 2025 | 401.40 | 409.00 | 401.40 | 409.00 | 407.49 | 1.89% | 17,105 |
| Sep 10, 2025 | 404.40 | 405.80 | 401.00 | 401.40 | 399.92 | -0.15% | 15,250 |
| Sep 9, 2025 | 404.00 | 405.00 | 400.80 | 402.00 | 400.52 | -0.35% | 7,987 |
| Sep 8, 2025 | 400.00 | 404.20 | 397.00 | 403.40 | 401.91 | 1.20% | 12,534 |
| Sep 5, 2025 | 405.40 | 405.40 | 398.40 | 398.60 | 397.13 | -1.43% | 16,476 |
| Sep 4, 2025 | 403.80 | 405.60 | 402.20 | 404.40 | 402.91 | -0.30% | 5,932 |
| Sep 3, 2025 | 406.80 | 407.60 | 404.20 | 405.60 | 402.82 | -0.39% | 11,424 |
| Sep 2, 2025 | 407.00 | 410.00 | 406.80 | 407.20 | 404.41 | 0.10% | 20,886 |
| Sep 1, 2025 | 409.20 | 409.20 | 404.80 | 406.80 | 404.02 | -0.78% | 5,549 |
| Aug 29, 2025 | 413.00 | 414.00 | 409.60 | 410.00 | 407.19 | -0.24% | 11,713 |
| Aug 28, 2025 | 415.00 | 416.20 | 410.60 | 411.00 | 408.19 | -1.11% | 10,245 |
| Aug 27, 2025 | 414.20 | 417.20 | 413.20 | 415.60 | 412.76 | 1.17% | 8,478 |
| Aug 26, 2025 | 409.60 | 411.40 | 408.00 | 410.80 | 407.99 | 0.34% | 15,920 |
| Aug 25, 2025 | 410.80 | 413.00 | 408.80 | 409.40 | 406.60 | -0.53% | 6,548 |
| Aug 22, 2025 | 414.80 | 417.60 | 410.00 | 411.60 | 408.78 | -0.96% | 7,106 |
| Aug 21, 2025 | 414.00 | 416.00 | 412.00 | 415.60 | 412.76 | 0.39% | 12,145 |
| Aug 20, 2025 | 410.60 | 417.20 | 410.60 | 414.00 | 411.17 | 0.63% | 8,514 |
| Aug 19, 2025 | 410.00 | 413.20 | 408.40 | 411.40 | 408.58 | 0.34% | 7,040 |
| Aug 18, 2025 | 410.00 | 412.20 | 409.20 | 410.00 | 407.19 | -0.24% | 6,120 |
| Aug 15, 2025 | 411.00 | 411.80 | 408.80 | 411.00 | 408.19 | 0.59% | 8,544 |
| Aug 14, 2025 | 406.00 | 409.20 | 405.80 | 408.60 | 405.80 | 1.44% | 9,816 |
| Aug 13, 2025 | 405.60 | 406.80 | 399.80 | 402.80 | 400.04 | -0.44% | 10,577 |
| Aug 12, 2025 | 406.20 | 406.80 | 403.60 | 404.60 | 401.83 | 0.60% | 9,847 |
| Aug 11, 2025 | 405.00 | 407.60 | 402.20 | 402.20 | 399.45 | -0.59% | 25,311 |
| Aug 8, 2025 | 405.00 | 405.80 | 401.80 | 404.60 | 401.83 | 0.45% | 9,907 |
| Aug 7, 2025 | 405.00 | 408.60 | 402.80 | 402.80 | 400.04 | -0.69% | 8,488 |
| Aug 6, 2025 | 405.80 | 407.40 | 403.20 | 405.60 | 402.82 | 0.05% | 11,340 |
| Aug 5, 2025 | 404.20 | 407.40 | 403.00 | 405.40 | 402.63 | 0.50% | 24,476 |
| Aug 4, 2025 | 396.00 | 404.60 | 395.20 | 403.40 | 400.64 | 1.77% | 16,850 |
| Aug 1, 2025 | 403.40 | 411.60 | 388.20 | 396.40 | 393.69 | -2.22% | 31,333 |
| Jul 31, 2025 | 405.00 | 409.80 | 401.00 | 405.40 | 402.63 | -0.98% | 26,333 |
| Jul 30, 2025 | 407.00 | 412.00 | 406.40 | 409.40 | 406.60 | 0.49% | 15,022 |
| Jul 29, 2025 | 406.20 | 408.60 | 404.40 | 407.40 | 404.61 | 0.69% | 33,842 |
| Jul 28, 2025 | 405.20 | 405.40 | 402.20 | 404.60 | 401.83 | 1.20% | 14,595 |
| Jul 25, 2025 | 401.60 | 403.40 | 399.60 | 399.80 | 397.06 | -0.05% | 11,503 |
| Jul 24, 2025 | 400.00 | 401.60 | 393.40 | 400.00 | 397.26 | -0.20% | 10,828 |
| Jul 23, 2025 | 404.80 | 404.80 | 400.60 | 400.80 | 398.06 | 0.05% | 15,002 |
| Jul 22, 2025 | 403.80 | 407.40 | 400.60 | 400.60 | 397.86 | -0.79% | 10,421 |
| Jul 21, 2025 | 399.20 | 405.00 | 398.00 | 403.80 | 401.04 | 1.71% | 16,333 |