Linde plc (ETR:LIN)
Germany
· Delayed Price · Currency is EUR 438.40
+4.80 (1.11%)
Apr 28, 2026, 5:35 PM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 436.60 | 440.80 | 426.80 | 438.40 | 438.40 | 1.11% | 49,816 |
| Apr 27, 2026 | 436.00 | 436.80 | 433.00 | 433.60 | 433.60 | - | 14,415 |
| Apr 24, 2026 | 434.60 | 437.00 | 429.20 | 433.60 | 433.60 | 1.17% | 21,065 |
| Apr 23, 2026 | 423.20 | 430.40 | 422.60 | 428.60 | 428.60 | 0.56% | 13,667 |
| Apr 22, 2026 | 423.40 | 427.00 | 420.40 | 426.20 | 426.20 | 1.57% | 14,912 |
| Apr 21, 2026 | 423.40 | 424.40 | 419.60 | 419.60 | 419.60 | -0.90% | 9,383 |
| Apr 20, 2026 | 418.40 | 425.80 | 418.00 | 423.40 | 423.40 | 1.58% | 18,139 |
| Apr 17, 2026 | 423.00 | 424.60 | 413.40 | 416.80 | 416.80 | -1.47% | 23,698 |
| Apr 16, 2026 | 422.00 | 425.20 | 420.80 | 423.00 | 423.00 | 0.62% | 11,807 |
| Apr 15, 2026 | 422.40 | 424.60 | 416.60 | 420.40 | 420.40 | -0.24% | 17,750 |
| Apr 14, 2026 | 431.60 | 432.00 | 419.60 | 421.40 | 421.40 | -2.68% | 22,204 |
| Apr 13, 2026 | 430.40 | 434.00 | 429.20 | 433.00 | 433.00 | 1.26% | 18,764 |
| Apr 10, 2026 | 433.80 | 433.80 | 426.00 | 427.60 | 427.60 | -1.02% | 17,888 |
| Apr 9, 2026 | 427.00 | 434.00 | 425.40 | 432.00 | 432.00 | 2.08% | 18,367 |
| Apr 8, 2026 | 430.80 | 431.20 | 413.00 | 423.20 | 423.20 | -1.21% | 41,834 |
| Apr 7, 2026 | 433.40 | 434.80 | 427.80 | 428.40 | 428.40 | -1.20% | 28,740 |
| Apr 2, 2026 | 425.80 | 434.80 | 425.00 | 433.60 | 433.60 | 1.98% | 19,915 |
| Apr 1, 2026 | 430.00 | 430.60 | 421.00 | 425.20 | 425.20 | -1.44% | 31,922 |
| Mar 31, 2026 | 437.20 | 440.00 | 430.00 | 431.40 | 431.40 | -1.55% | 16,256 |
| Mar 30, 2026 | 426.80 | 439.60 | 426.40 | 438.20 | 438.20 | 3.11% | 21,203 |
| Mar 27, 2026 | 431.00 | 432.00 | 421.80 | 425.00 | 425.00 | -0.65% | 29,892 |
| Mar 26, 2026 | 425.00 | 431.60 | 422.60 | 427.80 | 427.80 | 1.18% | 20,512 |
| Mar 25, 2026 | 415.40 | 423.00 | 414.00 | 422.80 | 422.80 | 0.96% | 21,596 |
| Mar 24, 2026 | 413.00 | 419.60 | 408.40 | 418.80 | 418.80 | 1.40% | 17,839 |
| Mar 23, 2026 | 419.60 | 431.80 | 413.00 | 413.00 | 413.00 | -3.01% | 49,935 |
| Mar 20, 2026 | 422.80 | 429.40 | 421.40 | 425.80 | 425.80 | 0.76% | 19,979 |
| Mar 19, 2026 | 426.60 | 427.20 | 420.60 | 422.60 | 422.60 | -1.31% | 23,620 |
| Mar 18, 2026 | 428.60 | 430.20 | 425.00 | 428.20 | 428.20 | -0.28% | 21,695 |
| Mar 17, 2026 | 432.20 | 433.80 | 429.00 | 429.40 | 429.40 | -0.28% | 14,401 |
| Mar 16, 2026 | 433.40 | 433.60 | 427.80 | 430.60 | 430.60 | -0.83% | 24,655 |
| Mar 13, 2026 | 432.40 | 435.20 | 430.00 | 434.20 | 434.20 | 2.21% | 21,855 |
| Mar 12, 2026 | 414.60 | 427.00 | 414.60 | 424.80 | 424.80 | 3.46% | 29,370 |
| Mar 11, 2026 | 412.40 | 412.40 | 407.20 | 410.60 | 410.60 | -0.05% | 14,944 |
| Mar 10, 2026 | 418.40 | 419.80 | 408.40 | 410.80 | 409.43 | -1.20% | 22,105 |
| Mar 9, 2026 | 412.80 | 417.60 | 412.00 | 415.80 | 414.41 | -0.14% | 21,662 |
| Mar 6, 2026 | 423.00 | 424.00 | 414.20 | 416.40 | 415.01 | -1.75% | 31,840 |
| Mar 5, 2026 | 429.00 | 430.00 | 423.00 | 423.80 | 422.38 | -1.26% | 17,566 |
| Mar 4, 2026 | 429.60 | 432.60 | 427.80 | 429.20 | 427.76 | 0.28% | 17,057 |
| Mar 3, 2026 | 431.00 | 432.80 | 425.00 | 428.00 | 426.57 | -1.02% | 38,273 |
| Mar 2, 2026 | 426.00 | 434.80 | 426.00 | 432.40 | 430.95 | 1.65% | 30,142 |
| Feb 27, 2026 | 422.60 | 426.00 | 421.60 | 425.40 | 423.98 | -0.42% | 16,397 |
| Feb 26, 2026 | 432.00 | 432.40 | 425.60 | 427.20 | 425.77 | -0.14% | 28,050 |
| Feb 25, 2026 | 424.40 | 432.40 | 424.40 | 427.80 | 426.37 | 0.85% | 21,372 |
| Feb 24, 2026 | 421.80 | 425.80 | 420.80 | 424.20 | 422.78 | 1.10% | 18,114 |
| Feb 23, 2026 | 418.20 | 423.00 | 416.80 | 419.60 | 418.20 | 0.48% | 23,007 |
| Feb 20, 2026 | 416.00 | 420.60 | 413.80 | 417.60 | 416.20 | 0.48% | 26,763 |
| Feb 19, 2026 | 412.00 | 415.60 | 409.20 | 415.60 | 414.21 | 1.02% | 21,998 |
| Feb 18, 2026 | 407.00 | 413.00 | 406.40 | 411.40 | 410.02 | 0.88% | 19,805 |
| Feb 17, 2026 | 402.80 | 408.60 | 402.80 | 407.80 | 406.44 | 1.29% | 41,602 |
| Feb 16, 2026 | 407.00 | 407.40 | 402.60 | 402.60 | 401.25 | -1.13% | 25,011 |
| Feb 13, 2026 | 395.60 | 407.60 | 394.00 | 407.20 | 405.84 | 2.00% | 30,463 |
| Feb 12, 2026 | 393.40 | 400.20 | 391.40 | 399.20 | 397.86 | 1.99% | 25,796 |
| Feb 11, 2026 | 389.00 | 392.60 | 384.40 | 391.40 | 390.09 | 0.72% | 15,780 |
| Feb 10, 2026 | 382.20 | 389.00 | 380.00 | 388.60 | 387.30 | 1.89% | 16,760 |
| Feb 9, 2026 | 379.00 | 381.40 | 373.00 | 381.40 | 380.12 | -0.47% | 18,144 |
| Feb 6, 2026 | 390.60 | 392.20 | 380.40 | 383.20 | 381.92 | -3.04% | 31,015 |
| Feb 5, 2026 | 400.00 | 402.40 | 383.40 | 395.20 | 393.88 | -1.94% | 39,348 |
| Feb 4, 2026 | 394.40 | 403.60 | 392.80 | 403.00 | 401.65 | 2.13% | 22,045 |
| Feb 3, 2026 | 390.40 | 394.60 | 386.60 | 394.60 | 393.28 | 1.23% | 19,145 |
| Feb 2, 2026 | 381.00 | 391.20 | 380.40 | 389.80 | 388.50 | 2.04% | 20,723 |
| Jan 30, 2026 | 379.80 | 382.40 | 375.20 | 382.00 | 380.72 | 1.33% | 26,977 |
| Jan 29, 2026 | 377.60 | 379.80 | 375.80 | 377.00 | 375.74 | -0.32% | 19,650 |
| Jan 28, 2026 | 377.00 | 379.00 | 376.20 | 378.20 | 376.94 | -0.73% | 7,655 |
| Jan 27, 2026 | 383.40 | 384.40 | 379.00 | 381.00 | 379.73 | -0.21% | 22,917 |
| Jan 26, 2026 | 381.00 | 383.40 | 380.20 | 381.80 | 380.52 | 0.16% | 14,116 |
| Jan 23, 2026 | 379.80 | 381.20 | 376.80 | 381.20 | 379.93 | 0.85% | 17,901 |
| Jan 22, 2026 | 375.40 | 379.00 | 373.60 | 378.00 | 376.74 | 1.78% | 9,830 |
| Jan 21, 2026 | 368.00 | 372.80 | 367.20 | 371.40 | 370.16 | 0.70% | 17,210 |
| Jan 20, 2026 | 372.80 | 373.40 | 366.20 | 368.80 | 367.57 | -0.81% | 20,389 |
| Jan 19, 2026 | 369.00 | 374.00 | 369.00 | 371.80 | 370.56 | -1.33% | 19,309 |
| Jan 16, 2026 | 379.00 | 379.60 | 375.20 | 376.80 | 375.54 | -1.05% | 9,910 |
| Jan 15, 2026 | 378.80 | 382.60 | 376.40 | 380.80 | 379.53 | 0.47% | 10,540 |
| Jan 14, 2026 | 381.40 | 381.40 | 378.80 | 379.00 | 377.73 | 0.11% | 15,460 |
| Jan 13, 2026 | 382.00 | 382.20 | 377.80 | 378.60 | 377.33 | -0.37% | 16,781 |
| Jan 12, 2026 | 380.00 | 380.80 | 376.80 | 380.00 | 378.73 | 0.16% | 14,702 |
| Jan 9, 2026 | 377.20 | 382.00 | 375.80 | 379.40 | 378.13 | 0.85% | 17,387 |
| Jan 8, 2026 | 370.20 | 377.00 | 370.00 | 376.20 | 374.94 | 1.18% | 13,506 |
| Jan 7, 2026 | 373.40 | 375.00 | 370.20 | 371.80 | 370.56 | -0.48% | 21,432 |
| Jan 6, 2026 | 369.60 | 374.80 | 367.60 | 373.60 | 372.35 | 1.74% | 21,092 |
| Jan 5, 2026 | 365.60 | 368.20 | 363.60 | 367.20 | 365.97 | 0.88% | 24,040 |
| Jan 2, 2026 | 362.00 | 365.00 | 360.40 | 364.00 | 362.78 | 0.55% | 28,735 |
| Dec 30, 2025 | 362.40 | 362.60 | 361.20 | 362.00 | 360.79 | 0.06% | 5,444 |
| Dec 29, 2025 | 360.20 | 362.80 | 359.20 | 361.80 | 360.59 | 0.50% | 16,208 |
| Dec 23, 2025 | 361.00 | 361.40 | 358.60 | 360.00 | 358.80 | -0.06% | 23,415 |
| Dec 22, 2025 | 359.00 | 361.20 | 356.60 | 360.20 | 359.00 | 0.22% | 43,361 |
| Dec 19, 2025 | 357.60 | 359.60 | 355.60 | 359.40 | 358.20 | -0.33% | 21,077 |
| Dec 18, 2025 | 359.60 | 362.00 | 358.20 | 360.60 | 359.39 | 0.56% | 25,103 |
| Dec 17, 2025 | 361.00 | 362.60 | 358.00 | 358.60 | 357.40 | 0.45% | 35,664 |
| Dec 16, 2025 | 354.60 | 357.00 | 351.60 | 357.00 | 355.81 | 0.34% | 20,817 |
| Dec 15, 2025 | 356.00 | 358.40 | 353.40 | 355.80 | 354.61 | 0.74% | 47,360 |
| Dec 12, 2025 | 343.20 | 353.60 | 343.20 | 353.20 | 352.02 | 3.76% | 62,198 |
| Dec 11, 2025 | 336.40 | 341.60 | 333.80 | 340.40 | 339.26 | 1.25% | 31,436 |
| Dec 10, 2025 | 336.80 | 339.20 | 333.40 | 336.20 | 335.08 | -1.00% | 29,076 |
| Dec 9, 2025 | 334.00 | 340.80 | 332.40 | 339.60 | 338.46 | 0.47% | 39,102 |
| Dec 8, 2025 | 341.40 | 343.60 | 338.00 | 338.00 | 336.87 | -2.03% | 27,803 |
| Dec 5, 2025 | 347.00 | 347.40 | 344.80 | 345.00 | 343.85 | -0.58% | 24,261 |
| Dec 4, 2025 | 350.80 | 351.00 | 346.60 | 347.00 | 345.84 | -0.57% | 14,642 |
| Dec 3, 2025 | 351.20 | 352.00 | 348.60 | 349.00 | 347.83 | -0.46% | 17,722 |
| Dec 2, 2025 | 350.00 | 351.80 | 348.20 | 350.60 | 348.14 | -0.85% | 13,847 |
| Dec 1, 2025 | 355.00 | 355.00 | 350.40 | 353.60 | 351.12 | -0.06% | 13,847 |