Linde plc (FRA:LIN)
Germany
· Delayed Price · Currency is EUR 420.40
-5.80 (-1.36%)
Last updated: Mar 6, 2026, 12:42 PM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 430.40 | 430.40 | 428.40 | 430.20 | - | 0.37% | - |
| Mar 4, 2026 | 431.40 | 432.40 | 428.60 | 428.60 | 428.60 | -0.46% | 651 |
| Mar 3, 2026 | 431.60 | 433.80 | 424.40 | 430.60 | 430.60 | -1.01% | 946 |
| Mar 2, 2026 | 420.00 | 435.00 | 420.00 | 435.00 | 435.00 | 1.40% | 1,051 |
| Feb 27, 2026 | 421.40 | 429.00 | 421.20 | 429.00 | 429.00 | 1.13% | 747 |
| Feb 26, 2026 | 430.80 | 431.80 | 424.00 | 424.20 | 424.20 | -1.12% | 560 |
| Feb 25, 2026 | 425.40 | 430.20 | 425.40 | 429.00 | 429.00 | 0.23% | 1,174 |
| Feb 24, 2026 | 420.80 | 428.00 | 420.00 | 428.00 | 428.00 | 1.52% | 954 |
| Feb 23, 2026 | 415.00 | 423.40 | 415.00 | 421.60 | 421.60 | 0.38% | 1,230 |
| Feb 20, 2026 | 417.80 | 420.00 | 415.00 | 420.00 | 420.00 | 1.01% | 1,251 |
| Feb 19, 2026 | 412.40 | 415.80 | 408.60 | 415.80 | 415.80 | 1.17% | 796 |
| Feb 18, 2026 | 405.00 | 413.40 | 405.00 | 411.00 | 411.00 | 1.38% | 811 |
| Feb 17, 2026 | 402.80 | 409.80 | 402.80 | 405.40 | 405.40 | 0.70% | 2,765 |
| Feb 16, 2026 | 407.00 | 407.80 | 401.80 | 402.60 | 402.60 | -0.79% | 1,002 |
| Feb 13, 2026 | 396.40 | 410.00 | 395.80 | 405.80 | 405.80 | 1.35% | 980 |
| Feb 12, 2026 | 393.40 | 400.40 | 391.20 | 400.40 | 400.40 | 1.78% | 875 |
| Feb 11, 2026 | 387.60 | 393.40 | 385.40 | 393.40 | 393.40 | 1.13% | 993 |
| Feb 10, 2026 | 381.40 | 390.40 | 380.60 | 389.00 | 389.00 | 1.94% | 1,258 |
| Feb 9, 2026 | 377.00 | 381.60 | 373.20 | 381.60 | 381.60 | 0.63% | 574 |
| Feb 6, 2026 | 389.00 | 393.00 | 376.00 | 379.20 | 379.20 | -3.90% | 1,049 |
| Feb 5, 2026 | 404.00 | 404.00 | 385.20 | 394.60 | 394.60 | -1.99% | 1,819 |
| Feb 4, 2026 | 392.20 | 404.80 | 392.20 | 402.60 | 402.60 | 2.49% | 889 |
| Feb 3, 2026 | 391.60 | 395.40 | 386.40 | 392.80 | 392.80 | 0.92% | 595 |
| Feb 2, 2026 | 382.80 | 391.20 | 380.80 | 389.20 | 389.20 | 1.09% | 681 |
| Jan 30, 2026 | 377.00 | 385.00 | 377.00 | 385.00 | 385.00 | 1.80% | 1,363 |
| Jan 29, 2026 | 375.20 | 380.40 | 375.20 | 378.20 | 378.20 | 0.21% | 950 |
| Jan 28, 2026 | 379.20 | 379.20 | 375.40 | 377.40 | 377.40 | -1.20% | 495 |
| Jan 27, 2026 | 381.80 | 384.00 | 379.80 | 382.00 | 382.00 | 0.26% | 986 |
| Jan 26, 2026 | 379.20 | 383.60 | 379.20 | 381.00 | 381.00 | - | 1,114 |
| Jan 23, 2026 | 378.00 | 381.20 | 376.80 | 381.00 | 381.00 | -0.10% | 803 |
| Jan 22, 2026 | 376.80 | 381.40 | 373.20 | 381.40 | 381.40 | 1.49% | 1,529 |
| Jan 21, 2026 | 369.80 | 375.80 | 366.40 | 375.80 | 375.80 | 2.18% | 1,390 |
| Jan 20, 2026 | 371.40 | 372.20 | 365.20 | 367.80 | 367.80 | -1.66% | 1,197 |
| Jan 19, 2026 | 375.60 | 375.60 | 370.00 | 374.00 | 374.00 | -0.74% | 1,477 |
| Jan 16, 2026 | 379.80 | 380.00 | 375.60 | 376.80 | 376.80 | -0.95% | 981 |
| Jan 15, 2026 | 379.60 | 382.00 | 376.80 | 380.40 | 380.40 | 1.17% | 686 |
| Jan 14, 2026 | 377.80 | 381.20 | 376.00 | 376.00 | 376.00 | -0.90% | 1,341 |
| Jan 13, 2026 | 382.80 | 382.80 | 377.40 | 379.40 | 379.40 | -0.16% | 2,422 |
| Jan 12, 2026 | 381.20 | 382.20 | 377.40 | 380.00 | 380.00 | -0.63% | 745 |
| Jan 9, 2026 | 376.80 | 382.40 | 375.60 | 382.40 | 382.40 | 2.25% | 1,221 |
| Jan 8, 2026 | 370.20 | 377.40 | 369.40 | 374.00 | 374.00 | -0.48% | 1,273 |
| Jan 7, 2026 | 374.00 | 375.80 | 370.40 | 375.80 | 375.80 | 0.64% | 1,439 |
| Jan 6, 2026 | 371.00 | 375.40 | 367.60 | 373.40 | 373.40 | 0.76% | 718 |
| Jan 5, 2026 | 365.40 | 370.60 | 364.00 | 370.60 | 370.60 | 0.82% | 1,305 |
| Jan 2, 2026 | 362.40 | 367.60 | 361.60 | 367.60 | 367.60 | 1.83% | 540 |
| Dec 30, 2025 | 362.80 | 363.20 | 360.60 | 361.00 | 361.00 | -0.77% | 298 |
| Dec 29, 2025 | 360.40 | 363.80 | 358.80 | 363.80 | 363.80 | 0.50% | 1,155 |
| Dec 23, 2025 | 359.20 | 362.00 | 358.00 | 362.00 | 362.00 | 0.28% | 1,095 |
| Dec 22, 2025 | 362.00 | 363.00 | 356.20 | 361.00 | 361.00 | 0.28% | 1,380 |
| Dec 19, 2025 | 359.40 | 360.00 | 355.20 | 360.00 | 360.00 | -0.06% | 1,166 |
| Dec 18, 2025 | 359.60 | 362.60 | 358.60 | 360.20 | 360.20 | -0.06% | 792 |
| Dec 17, 2025 | 360.00 | 363.00 | 357.40 | 360.40 | 360.40 | 0.61% | 1,493 |
| Dec 16, 2025 | 354.80 | 360.00 | 352.00 | 358.20 | 358.20 | 0.90% | 1,506 |
| Dec 15, 2025 | 354.20 | 357.80 | 352.60 | 355.00 | 355.00 | -0.45% | 1,638 |
| Dec 12, 2025 | 343.80 | 356.60 | 343.60 | 356.60 | 356.60 | 3.97% | 1,213 |
| Dec 11, 2025 | 334.00 | 343.00 | 333.80 | 343.00 | 343.00 | 2.02% | 1,379 |
| Dec 10, 2025 | 335.00 | 337.60 | 333.40 | 336.20 | 336.20 | 0.42% | 1,382 |
| Dec 9, 2025 | 333.00 | 340.40 | 332.40 | 334.80 | 334.80 | -0.06% | 1,946 |
| Dec 8, 2025 | 342.00 | 343.80 | 333.40 | 335.00 | 335.00 | -2.73% | 1,974 |
| Dec 5, 2025 | 345.00 | 347.40 | 344.40 | 344.40 | 344.40 | -0.35% | 1,085 |
| 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 |