Linde plc (FRA:LIN)
Germany
· Delayed Price · Currency is EUR 435.20
+4.40 (1.02%)
Last updated: Apr 28, 2026, 8:27 PM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 433.20 | 433.20 | 433.20 | 433.20 | - | 0.56% | - |
| Apr 27, 2026 | 431.20 | 437.20 | 430.80 | 430.80 | 430.80 | 0.19% | 738 |
| Apr 24, 2026 | 432.00 | 438.00 | 429.60 | 430.00 | 430.00 | 0.56% | 882 |
| Apr 23, 2026 | 420.20 | 430.80 | 420.00 | 427.60 | 427.60 | 0.66% | 522 |
| Apr 22, 2026 | 418.40 | 427.60 | 418.40 | 424.80 | 424.80 | 0.95% | 343 |
| Apr 21, 2026 | 421.60 | 426.40 | 419.20 | 420.80 | 420.80 | -0.33% | 229 |
| Apr 20, 2026 | 413.40 | 426.60 | 413.40 | 422.20 | 422.20 | 1.25% | 405 |
| Apr 17, 2026 | 425.40 | 426.00 | 415.80 | 417.00 | 417.00 | -1.14% | 177 |
| Apr 16, 2026 | 423.00 | 425.00 | 418.00 | 421.80 | 421.80 | 0.29% | 440 |
| Apr 15, 2026 | 423.60 | 425.60 | 415.60 | 420.60 | 420.60 | -0.10% | 293 |
| Apr 14, 2026 | 430.80 | 433.80 | 420.60 | 421.00 | 421.00 | -2.73% | 634 |
| Apr 13, 2026 | 433.00 | 434.00 | 428.20 | 432.80 | 432.80 | 1.22% | 563 |
| Apr 10, 2026 | 430.20 | 434.80 | 427.60 | 427.60 | 427.60 | -0.74% | 792 |
| Apr 9, 2026 | 426.00 | 431.60 | 426.00 | 430.80 | 430.80 | 0.80% | 446 |
| Apr 8, 2026 | 428.00 | 430.40 | 418.00 | 427.40 | 427.40 | 0.14% | 417 |
| Apr 7, 2026 | 430.80 | 436.00 | 423.40 | 426.80 | 426.80 | -1.89% | 1,881 |
| Apr 2, 2026 | 420.40 | 435.00 | 420.40 | 435.00 | 435.00 | 2.11% | 346 |
| Apr 1, 2026 | 430.40 | 431.20 | 420.00 | 426.00 | 426.00 | -0.23% | 741 |
| Mar 31, 2026 | 436.00 | 439.80 | 427.00 | 427.00 | 427.00 | -2.60% | 955 |
| Mar 30, 2026 | 423.40 | 439.00 | 423.40 | 438.40 | 438.40 | 2.91% | 835 |
| Mar 27, 2026 | 427.20 | 432.40 | 422.60 | 426.00 | 426.00 | -0.51% | 751 |
| Mar 26, 2026 | 423.80 | 433.80 | 421.40 | 428.20 | 428.20 | 0.90% | 2,055 |
| Mar 25, 2026 | 415.40 | 424.40 | 411.40 | 424.40 | 424.40 | 1.97% | 745 |
| Mar 24, 2026 | 413.00 | 419.80 | 409.80 | 416.20 | 416.20 | 0.73% | 694 |
| Mar 23, 2026 | 421.80 | 428.60 | 411.80 | 413.20 | 413.20 | -2.64% | 1,002 |
| Mar 20, 2026 | 420.40 | 429.80 | 420.40 | 424.40 | 424.40 | 0.81% | 348 |
| Mar 19, 2026 | 428.00 | 428.20 | 419.80 | 421.00 | 421.00 | -1.31% | 337 |
| Mar 18, 2026 | 428.80 | 431.20 | 424.00 | 426.60 | 426.60 | -1.20% | 1,552 |
| Mar 17, 2026 | 429.60 | 434.40 | 429.60 | 431.80 | 431.80 | 0.42% | 756 |
| Mar 16, 2026 | 430.20 | 434.60 | 428.00 | 430.00 | 430.00 | -1.15% | 965 |
| Mar 13, 2026 | 428.20 | 435.00 | 428.20 | 435.00 | 435.00 | 1.54% | 620 |
| Mar 12, 2026 | 409.20 | 428.40 | 409.20 | 428.40 | 428.40 | 3.73% | 571 |
| Mar 11, 2026 | 412.20 | 413.60 | 408.40 | 413.00 | 413.00 | 0.10% | 242 |
| Mar 10, 2026 | 414.80 | 419.60 | 407.40 | 412.60 | 411.21 | -0.67% | 1,479 |
| Mar 9, 2026 | 411.20 | 417.80 | 410.80 | 415.40 | 414.00 | -0.53% | 666 |
| Mar 6, 2026 | 423.20 | 424.00 | 415.00 | 417.60 | 416.20 | -2.02% | 585 |
| Mar 5, 2026 | 430.40 | 430.40 | 424.20 | 426.20 | 424.77 | -0.56% | 788 |
| Mar 4, 2026 | 431.40 | 432.40 | 428.60 | 428.60 | 427.16 | -0.46% | 651 |
| Mar 3, 2026 | 431.60 | 433.80 | 424.40 | 430.60 | 429.15 | -1.01% | 946 |
| Mar 2, 2026 | 420.00 | 435.00 | 420.00 | 435.00 | 433.54 | 1.40% | 1,051 |
| Feb 27, 2026 | 421.40 | 429.00 | 421.20 | 429.00 | 427.56 | 1.13% | 747 |
| Feb 26, 2026 | 430.80 | 431.80 | 424.00 | 424.20 | 422.78 | -1.12% | 560 |
| Feb 25, 2026 | 425.40 | 430.20 | 425.40 | 429.00 | 427.56 | 0.23% | 1,174 |
| Feb 24, 2026 | 420.80 | 428.00 | 420.00 | 428.00 | 426.56 | 1.52% | 954 |
| Feb 23, 2026 | 415.00 | 423.40 | 415.00 | 421.60 | 420.18 | 0.38% | 1,230 |
| Feb 20, 2026 | 417.80 | 420.00 | 415.00 | 420.00 | 418.59 | 1.01% | 1,251 |
| Feb 19, 2026 | 412.40 | 415.80 | 408.60 | 415.80 | 414.40 | 1.17% | 796 |
| Feb 18, 2026 | 405.00 | 413.40 | 405.00 | 411.00 | 409.62 | 1.38% | 811 |
| Feb 17, 2026 | 402.80 | 409.80 | 402.80 | 405.40 | 404.04 | 0.70% | 2,765 |
| Feb 16, 2026 | 407.00 | 407.80 | 401.80 | 402.60 | 401.25 | -0.79% | 1,002 |
| Feb 13, 2026 | 396.40 | 410.00 | 395.80 | 405.80 | 404.44 | 1.35% | 980 |
| Feb 12, 2026 | 393.40 | 400.40 | 391.20 | 400.40 | 399.05 | 1.78% | 875 |
| Feb 11, 2026 | 387.60 | 393.40 | 385.40 | 393.40 | 392.08 | 1.13% | 993 |
| Feb 10, 2026 | 381.40 | 390.40 | 380.60 | 389.00 | 387.69 | 1.94% | 1,258 |
| Feb 9, 2026 | 377.00 | 381.60 | 373.20 | 381.60 | 380.32 | 0.63% | 574 |
| Feb 6, 2026 | 389.00 | 393.00 | 376.00 | 379.20 | 377.93 | -3.90% | 1,049 |
| Feb 5, 2026 | 404.00 | 404.00 | 385.20 | 394.60 | 393.27 | -1.99% | 1,819 |
| Feb 4, 2026 | 392.20 | 404.80 | 392.20 | 402.60 | 401.25 | 2.49% | 889 |
| Feb 3, 2026 | 391.60 | 395.40 | 386.40 | 392.80 | 391.48 | 0.92% | 595 |
| Feb 2, 2026 | 382.80 | 391.20 | 380.80 | 389.20 | 387.89 | 1.09% | 681 |
| Jan 30, 2026 | 377.00 | 385.00 | 377.00 | 385.00 | 383.71 | 1.80% | 1,363 |
| Jan 29, 2026 | 375.20 | 380.40 | 375.20 | 378.20 | 376.93 | 0.21% | 950 |
| Jan 28, 2026 | 379.20 | 379.20 | 375.40 | 377.40 | 376.13 | -1.20% | 495 |
| Jan 27, 2026 | 381.80 | 384.00 | 379.80 | 382.00 | 380.72 | 0.26% | 986 |
| Jan 26, 2026 | 379.20 | 383.60 | 379.20 | 381.00 | 379.72 | - | 1,114 |
| Jan 23, 2026 | 378.00 | 381.20 | 376.80 | 381.00 | 379.72 | -0.10% | 803 |
| Jan 22, 2026 | 376.80 | 381.40 | 373.20 | 381.40 | 380.12 | 1.49% | 1,529 |
| Jan 21, 2026 | 369.80 | 375.80 | 366.40 | 375.80 | 374.54 | 2.18% | 1,390 |
| Jan 20, 2026 | 371.40 | 372.20 | 365.20 | 367.80 | 366.56 | -1.66% | 1,197 |
| Jan 19, 2026 | 375.60 | 375.60 | 370.00 | 374.00 | 372.74 | -0.74% | 1,477 |
| Jan 16, 2026 | 379.80 | 380.00 | 375.60 | 376.80 | 375.53 | -0.95% | 981 |
| Jan 15, 2026 | 379.60 | 382.00 | 376.80 | 380.40 | 379.12 | 1.17% | 686 |
| Jan 14, 2026 | 377.80 | 381.20 | 376.00 | 376.00 | 374.74 | -0.90% | 1,341 |
| Jan 13, 2026 | 382.80 | 382.80 | 377.40 | 379.40 | 378.13 | -0.16% | 2,422 |
| Jan 12, 2026 | 381.20 | 382.20 | 377.40 | 380.00 | 378.72 | -0.63% | 745 |
| Jan 9, 2026 | 376.80 | 382.40 | 375.60 | 382.40 | 381.12 | 2.25% | 1,221 |
| Jan 8, 2026 | 370.20 | 377.40 | 369.40 | 374.00 | 372.74 | -0.48% | 1,273 |
| Jan 7, 2026 | 374.00 | 375.80 | 370.40 | 375.80 | 374.54 | 0.64% | 1,439 |
| Jan 6, 2026 | 371.00 | 375.40 | 367.60 | 373.40 | 372.15 | 0.76% | 718 |
| Jan 5, 2026 | 365.40 | 370.60 | 364.00 | 370.60 | 369.36 | 0.82% | 1,305 |
| Jan 2, 2026 | 362.40 | 367.60 | 361.60 | 367.60 | 366.37 | 1.83% | 540 |
| Dec 30, 2025 | 362.80 | 363.20 | 360.60 | 361.00 | 359.79 | -0.77% | 298 |
| Dec 29, 2025 | 360.40 | 363.80 | 358.80 | 363.80 | 362.58 | 0.50% | 1,155 |
| Dec 23, 2025 | 359.20 | 362.00 | 358.00 | 362.00 | 360.78 | 0.28% | 1,095 |
| Dec 22, 2025 | 362.00 | 363.00 | 356.20 | 361.00 | 359.79 | 0.28% | 1,380 |
| Dec 19, 2025 | 359.40 | 360.00 | 355.20 | 360.00 | 358.79 | -0.06% | 1,166 |
| Dec 18, 2025 | 359.60 | 362.60 | 358.60 | 360.20 | 358.99 | -0.06% | 792 |
| Dec 17, 2025 | 360.00 | 363.00 | 357.40 | 360.40 | 359.19 | 0.61% | 1,493 |
| Dec 16, 2025 | 354.80 | 360.00 | 352.00 | 358.20 | 357.00 | 0.90% | 1,506 |
| Dec 15, 2025 | 354.20 | 357.80 | 352.60 | 355.00 | 353.81 | -0.45% | 1,638 |
| Dec 12, 2025 | 343.80 | 356.60 | 343.60 | 356.60 | 355.40 | 3.97% | 1,213 |
| Dec 11, 2025 | 334.00 | 343.00 | 333.80 | 343.00 | 341.85 | 2.02% | 1,379 |
| Dec 10, 2025 | 335.00 | 337.60 | 333.40 | 336.20 | 335.07 | 0.42% | 1,382 |
| Dec 9, 2025 | 333.00 | 340.40 | 332.40 | 334.80 | 333.68 | -0.06% | 1,946 |
| Dec 8, 2025 | 342.00 | 343.80 | 333.40 | 335.00 | 333.87 | -2.73% | 1,974 |
| Dec 5, 2025 | 345.00 | 347.40 | 344.40 | 344.40 | 343.24 | -0.35% | 1,085 |
| Dec 4, 2025 | 350.00 | 351.40 | 345.00 | 345.60 | 344.44 | -1.59% | 1,489 |
| Dec 3, 2025 | 351.60 | 352.00 | 348.00 | 351.20 | 350.02 | 0.63% | 1,124 |
| Dec 2, 2025 | 349.00 | 352.20 | 348.60 | 349.00 | 346.54 | -1.36% | 1,699 |
| Dec 1, 2025 | 352.60 | 354.60 | 349.60 | 353.80 | 351.31 | - | 2,464 |