Linde plc (FRA:LIN)
Germany
· Delayed Price · Currency is EUR 345.40
-0.20 (-0.06%)
Last updated: Dec 5, 2025, 11:30 AM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 350.00 | 351.40 | 345.00 | 345.60 | 345.60 | -1.59% | 1,489 |
| Dec 3, 2025 | 351.60 | 352.00 | 348.00 | 351.20 | 351.20 | 0.63% | 1,124 |
| Dec 2, 2025 | 349.00 | 352.20 | 348.60 | 349.00 | 347.71 | -1.36% | 1,699 |
| Dec 1, 2025 | 352.60 | 354.60 | 349.60 | 353.80 | 352.49 | - | 2,464 |
| Nov 28, 2025 | 352.80 | 354.40 | 351.00 | 353.80 | 352.49 | 0.74% | 929 |
| Nov 27, 2025 | 352.80 | 353.00 | 350.20 | 351.20 | 349.90 | -0.17% | 1,308 |
| Nov 26, 2025 | 351.00 | 354.00 | 351.00 | 351.80 | 350.50 | -0.68% | 1,052 |
| Nov 25, 2025 | 355.00 | 355.00 | 350.80 | 354.20 | 352.89 | - | 1,476 |
| Nov 24, 2025 | 359.60 | 361.20 | 352.00 | 354.20 | 352.89 | -0.95% | 1,206 |
| Nov 21, 2025 | 354.20 | 361.00 | 354.20 | 357.60 | 356.28 | 1.19% | 2,132 |
| Nov 20, 2025 | 357.80 | 361.80 | 353.40 | 353.40 | 352.09 | -0.79% | 1,830 |
| Nov 19, 2025 | 357.20 | 359.60 | 355.20 | 356.20 | 354.88 | -0.89% | 1,124 |
| Nov 18, 2025 | 360.00 | 362.00 | 356.80 | 359.40 | 358.07 | -0.17% | 1,094 |
| Nov 17, 2025 | 366.60 | 366.60 | 360.00 | 360.00 | 358.67 | -1.10% | 683 |
| Nov 14, 2025 | 367.00 | 370.80 | 364.00 | 364.00 | 362.65 | -1.30% | 601 |
| Nov 13, 2025 | 371.60 | 371.60 | 362.00 | 368.80 | 367.43 | -1.07% | 1,446 |
| Nov 12, 2025 | 368.00 | 372.80 | 367.00 | 372.80 | 371.42 | 0.70% | 1,212 |
| Nov 11, 2025 | 366.20 | 370.20 | 365.60 | 370.20 | 368.83 | 2.15% | 1,018 |
| Nov 10, 2025 | 364.00 | 365.40 | 359.40 | 362.40 | 361.06 | -0.66% | 1,702 |
| Nov 7, 2025 | 359.20 | 364.80 | 357.20 | 364.80 | 363.45 | 1.62% | 1,528 |
| Nov 6, 2025 | 363.20 | 364.60 | 359.00 | 359.00 | 357.67 | -1.16% | 1,173 |
| Nov 5, 2025 | 365.80 | 366.60 | 361.40 | 363.20 | 361.85 | -0.93% | 826 |
| Nov 4, 2025 | 354.00 | 366.60 | 354.00 | 366.60 | 365.24 | 2.92% | 1,893 |
| Nov 3, 2025 | 362.00 | 366.00 | 354.00 | 356.20 | 354.88 | -1.98% | 2,582 |
| Oct 31, 2025 | 360.00 | 373.80 | 360.00 | 363.40 | 362.05 | -2.68% | 3,788 |
| Oct 30, 2025 | 372.00 | 375.00 | 370.40 | 373.40 | 372.02 | 0.11% | 1,995 |
| Oct 29, 2025 | 379.20 | 383.20 | 372.00 | 373.00 | 371.62 | -1.84% | 853 |
| Oct 28, 2025 | 380.40 | 383.20 | 380.00 | 380.00 | 378.59 | -0.84% | 741 |
| Oct 27, 2025 | 384.20 | 385.60 | 381.20 | 383.20 | 381.78 | - | 1,481 |
| Oct 24, 2025 | 387.00 | 388.20 | 383.20 | 383.20 | 381.78 | -0.98% | 2,157 |
| Oct 23, 2025 | 389.40 | 391.20 | 386.40 | 387.00 | 385.57 | -0.15% | 334 |
| Oct 22, 2025 | 387.20 | 390.80 | 386.20 | 387.60 | 386.16 | -0.31% | 936 |
| Oct 21, 2025 | 387.20 | 389.20 | 386.60 | 388.80 | 387.36 | 0.83% | 502 |
| Oct 20, 2025 | 386.40 | 391.00 | 385.60 | 385.60 | 384.17 | 0.10% | 1,303 |
| Oct 17, 2025 | 375.00 | 385.20 | 374.00 | 385.20 | 383.77 | 1.90% | 1,822 |
| Oct 16, 2025 | 385.40 | 389.80 | 378.00 | 378.00 | 376.60 | -2.43% | 1,504 |
| Oct 15, 2025 | 393.60 | 397.00 | 387.40 | 387.40 | 385.96 | -2.17% | 1,496 |
| Oct 14, 2025 | 392.40 | 396.20 | 392.40 | 396.00 | 394.53 | -0.30% | 704 |
| Oct 13, 2025 | 392.00 | 397.20 | 392.00 | 397.20 | 395.73 | 1.85% | 968 |
| Oct 10, 2025 | 396.80 | 398.40 | 390.00 | 390.00 | 388.56 | -1.86% | 825 |
| Oct 9, 2025 | 401.40 | 404.20 | 397.00 | 397.40 | 395.93 | -1.34% | 602 |
| Oct 8, 2025 | 402.80 | 406.20 | 402.80 | 402.80 | 401.31 | 0.20% | 1,382 |
| Oct 7, 2025 | 398.40 | 402.60 | 398.40 | 402.00 | 400.51 | 0.65% | 1,218 |
| Oct 6, 2025 | 395.20 | 400.60 | 395.20 | 399.40 | 397.92 | 0.55% | 1,247 |
| Oct 3, 2025 | 399.80 | 400.60 | 397.20 | 397.20 | 395.73 | -0.40% | 176 |
| Oct 2, 2025 | 397.20 | 400.20 | 395.00 | 398.80 | 397.32 | 0.15% | 1,661 |
| Oct 1, 2025 | 401.00 | 406.00 | 394.80 | 398.20 | 396.72 | -1.92% | 599 |
| Sep 30, 2025 | 403.60 | 407.80 | 403.00 | 406.00 | 404.50 | 0.25% | 544 |
| Sep 29, 2025 | 403.80 | 405.80 | 403.40 | 405.00 | 403.50 | 0.40% | 862 |
| Sep 26, 2025 | 403.80 | 405.80 | 403.20 | 403.40 | 401.91 | -0.49% | 926 |
| Sep 25, 2025 | 406.20 | 406.20 | 402.40 | 405.40 | 403.90 | 0.15% | 666 |
| Sep 24, 2025 | 406.00 | 410.00 | 404.80 | 404.80 | 403.30 | -0.15% | 719 |
| Sep 23, 2025 | 402.80 | 409.20 | 402.80 | 405.40 | 403.90 | 0.10% | 762 |
| Sep 22, 2025 | 407.00 | 407.60 | 404.40 | 405.00 | 403.50 | -0.74% | 754 |
| Sep 19, 2025 | 402.00 | 408.00 | 402.00 | 408.00 | 406.49 | 0.49% | 567 |
| Sep 18, 2025 | 405.00 | 406.00 | 403.00 | 406.00 | 404.50 | 1.40% | 363 |
| Sep 17, 2025 | 396.40 | 400.40 | 396.40 | 400.40 | 398.92 | 0.40% | 2,723 |
| Sep 16, 2025 | 404.00 | 404.80 | 398.80 | 398.80 | 397.32 | -2.01% | 743 |
| Sep 15, 2025 | 410.60 | 412.40 | 407.00 | 407.00 | 405.49 | -0.59% | 385 |
| Sep 12, 2025 | 413.60 | 413.60 | 409.40 | 409.40 | 407.88 | 1.29% | 32 |
| Sep 11, 2025 | 403.00 | 407.00 | 402.60 | 404.20 | 402.70 | 0.75% | 219 |
| Sep 10, 2025 | 401.00 | 405.80 | 400.60 | 401.20 | 399.71 | -0.59% | 531 |
| Sep 9, 2025 | 403.80 | 404.00 | 402.00 | 403.60 | 402.10 | 0.30% | 483 |
| Sep 8, 2025 | 398.40 | 402.40 | 398.40 | 402.40 | 400.91 | 1.00% | 1,295 |
| Sep 5, 2025 | 405.40 | 405.40 | 397.40 | 398.40 | 396.92 | -0.99% | 492 |
| Sep 4, 2025 | 402.60 | 405.20 | 402.40 | 402.40 | 400.91 | -0.89% | 116 |
| Sep 3, 2025 | 406.20 | 408.20 | 404.40 | 406.00 | 403.22 | -0.34% | 565 |
| Sep 2, 2025 | 405.80 | 409.80 | 405.80 | 407.40 | 404.61 | 0.15% | 1,778 |
| Sep 1, 2025 | 408.00 | 410.00 | 404.60 | 406.80 | 404.01 | -1.69% | 449 |
| Aug 29, 2025 | 410.00 | 413.80 | 410.00 | 413.80 | 410.96 | 0.83% | 410 |
| Aug 28, 2025 | 414.80 | 415.20 | 410.40 | 410.40 | 407.59 | -1.54% | 1,323 |
| Aug 27, 2025 | 414.00 | 416.80 | 414.00 | 416.80 | 413.94 | 1.02% | 254 |
| Aug 26, 2025 | 409.40 | 412.60 | 408.20 | 412.60 | 409.77 | 0.83% | 427 |
| Aug 25, 2025 | 410.00 | 411.00 | 409.20 | 409.20 | 406.39 | -0.73% | 386 |
| Aug 22, 2025 | 414.20 | 418.00 | 412.20 | 412.20 | 409.37 | -0.58% | 252 |
| Aug 21, 2025 | 415.00 | 416.20 | 411.00 | 414.60 | 411.76 | 0.19% | 757 |
| Aug 20, 2025 | 411.20 | 415.40 | 410.20 | 413.80 | 410.96 | 0.34% | 1,127 |
| Aug 19, 2025 | 410.00 | 412.80 | 408.40 | 412.40 | 409.57 | 0.29% | 318 |
| Aug 18, 2025 | 410.40 | 411.20 | 409.60 | 411.20 | 408.38 | -0.15% | 228 |
| Aug 15, 2025 | 409.00 | 411.80 | 408.20 | 411.80 | 408.98 | 0.39% | 461 |
| Aug 14, 2025 | 401.80 | 410.20 | 401.80 | 410.20 | 407.39 | 1.53% | 676 |
| Aug 13, 2025 | 406.00 | 406.00 | 401.60 | 404.00 | 401.23 | -0.54% | 550 |
| Aug 12, 2025 | 404.20 | 407.40 | 404.20 | 406.20 | 403.41 | 0.89% | 521 |
| Aug 11, 2025 | 404.00 | 405.60 | 402.20 | 402.60 | 399.84 | -0.35% | 724 |
| Aug 8, 2025 | 402.60 | 404.00 | 401.20 | 404.00 | 401.23 | 0.10% | 521 |
| Aug 7, 2025 | 403.00 | 407.40 | 403.00 | 403.60 | 400.83 | -0.20% | 166 |
| Aug 6, 2025 | 404.40 | 406.60 | 402.40 | 404.40 | 401.63 | -0.10% | 464 |
| Aug 5, 2025 | 402.40 | 406.60 | 402.40 | 404.80 | 402.02 | 0.70% | 1,104 |
| Aug 4, 2025 | 396.00 | 404.00 | 396.00 | 402.00 | 399.24 | 0.75% | 1,021 |
| Aug 1, 2025 | 401.80 | 409.80 | 390.40 | 399.00 | 396.26 | -1.34% | 377 |
| Jul 31, 2025 | 404.40 | 409.00 | 401.60 | 404.40 | 401.63 | -0.98% | 575 |
| Jul 30, 2025 | 406.40 | 410.20 | 406.40 | 408.40 | 405.60 | 0.25% | 465 |
| Jul 29, 2025 | 404.40 | 408.20 | 403.60 | 407.40 | 404.61 | 0.49% | 1,390 |
| Jul 28, 2025 | 403.60 | 405.60 | 402.60 | 405.40 | 402.62 | 1.00% | 2,427 |
| Jul 25, 2025 | 401.00 | 402.60 | 400.00 | 401.40 | 398.65 | 0.20% | 806 |
| Jul 24, 2025 | 398.00 | 400.60 | 395.00 | 400.60 | 397.85 | 0.10% | 1,203 |
| Jul 23, 2025 | 401.40 | 405.40 | 400.20 | 400.20 | 397.46 | -0.45% | 396 |
| Jul 22, 2025 | 402.80 | 404.00 | 400.00 | 402.00 | 399.24 | -1.08% | 810 |
| Jul 21, 2025 | 399.00 | 406.40 | 397.40 | 406.40 | 403.61 | 2.32% | 1,587 |
| Jul 18, 2025 | 395.60 | 398.00 | 395.20 | 397.20 | 394.48 | - | 1,186 |