Linde plc (1LINUS) Price History
Daily open, high, low, close and volume for Linde plc (1LINUS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €430.05 | €433.20 | €430.05 | €432.50 | 81 |
| 2026-10-08 | €431.65 | €434.90 | €431.65 | €432.05 | 80 |
| 2026-10-07 | €440.30 | €441.75 | €439.95 | €435.50 | 79 |
| 2026-10-06 | €429.95 | €429.95 | €429.95 | €434.70 | 12 |
| 2026-10-05 | €427.25 | €427.25 | €427.25 | €430.90 | 25 |
| 2026-10-02 | €420.00 | €420.00 | €420.00 | €429.10 | 40 |
| 2026-10-01 | €418.65 | €418.65 | €417.85 | €411.70 | 31 |
| 2026-09-30 | €417.55 | €421.95 | €417.55 | €421.55 | 21 |
| 2026-09-29 | €419.35 | €419.35 | €417.90 | €417.15 | 21 |
| 2026-09-28 | €413.70 | €413.70 | €413.70 | €412.60 | 36 |
| 2026-09-25 | €398.75 | €398.75 | €398.75 | €398.75 | 0 |
| 2026-09-24 | €398.75 | €398.75 | €398.75 | €398.75 | 0 |
| 2026-09-23 | €398.75 | €398.75 | €398.75 | €398.75 | 0 |
| 2026-09-22 | €398.75 | €398.75 | €398.75 | €398.75 | 0 |
| 2026-09-21 | €401.30 | €401.30 | €399.20 | €398.75 | 77 |
| 2026-09-18 | €397.05 | €397.05 | €397.05 | €399.90 | 3 |
| 2026-09-17 | €404.20 | €405.05 | €399.50 | €397.70 | 234 |
| 2026-09-16 | €402.55 | €403.80 | €402.45 | €403.05 | 193 |
| 2026-09-15 | €403.45 | €403.45 | €403.45 | €399.60 | 53 |
| 2026-09-14 | €405.00 | €407.25 | €402.00 | €401.15 | 57 |
| 2026-09-11 | €401.15 | €401.50 | €398.15 | €400.50 | 156 |
| 2026-09-10 | €404.00 | €405.20 | €399.25 | €395.55 | 304 |
| 2026-09-09 | €402.00 | €402.00 | €400.85 | €399.15 | 61 |
| 2026-09-08 | €407.15 | €407.15 | €407.15 | €403.70 | 8 |
| 2026-09-07 | €414.40 | €414.40 | €414.40 | €412.00 | 8 |
| 2026-09-04 | €415.45 | €415.45 | €415.45 | €414.40 | 5 |
| 2026-09-03 | €417.40 | €417.40 | €417.40 | €417.40 | 0 |
| 2026-09-02 | €417.40 | €417.40 | €417.40 | €417.40 | 0 |
| 2026-09-01 | €425.95 | €425.95 | €425.95 | €417.40 | 1 |
| 2026-08-31 | €420.45 | €420.45 | €420.45 | €420.45 | 14 |
| 2026-08-28 | €428.10 | €428.10 | €428.10 | €428.10 | 0 |
| 2026-08-27 | €421.20 | €421.20 | €417.55 | €428.10 | 9 |
| 2026-08-26 | €418.90 | €418.90 | €417.55 | €421.30 | 13 |
| 2026-08-25 | €421.15 | €421.15 | €418.85 | €416.35 | 78 |
| 2026-08-24 | €418.10 | €419.65 | €418.10 | €418.85 | 7 |
| 2026-08-21 | €415.45 | €416.95 | €415.45 | €418.45 | 113 |
| 2026-08-20 | €416.40 | €416.40 | €416.40 | €419.15 | 3 |
| 2026-08-19 | €414.60 | €414.60 | €414.60 | €412.35 | 3 |
| 2026-08-18 | €415.85 | €415.85 | €415.85 | €415.85 | 0 |
| 2026-08-17 | €415.85 | €415.85 | €415.85 | €415.85 | 0 |
| 2026-08-14 | €415.85 | €415.85 | €415.85 | €415.85 | 0 |
| 2026-08-13 | €416.45 | €416.45 | €416.45 | €415.85 | 12 |
| 2026-08-12 | €425.10 | €425.10 | €425.10 | €418.55 | 1 |
| 2026-08-11 | €425.45 | €425.45 | €425.45 | €425.45 | 0 |
| 2026-08-10 | €425.45 | €425.45 | €425.45 | €425.45 | 0 |
| 2026-08-07 | €425.85 | €425.85 | €424.05 | €425.45 | 35 |
| 2026-08-06 | €425.30 | €431.40 | €425.30 | €426.20 | 11 |
| 2026-08-05 | €420.45 | €423.55 | €420.45 | €424.05 | 41 |
| 2026-08-04 | €417.80 | €417.80 | €417.80 | €419.40 | 7 |
| 2026-08-03 | €417.55 | €419.90 | €417.55 | €418.40 | 10 |
| 2026-07-31 | €443.15 | €443.15 | €411.65 | €417.15 | 509 |
| 2026-07-30 | €450.00 | €450.00 | €450.00 | €438.05 | 5 |
| 2026-07-29 | €447.50 | €447.50 | €447.50 | €447.50 | 0 |
| 2026-07-28 | €447.50 | €447.50 | €447.50 | €447.50 | 0 |
| 2026-07-27 | €450.70 | €450.70 | €450.70 | €447.50 | 6 |
| 2026-07-24 | €444.50 | €444.50 | €444.50 | €449.25 | 11 |
| 2026-07-23 | €444.50 | €444.50 | €444.50 | €444.50 | 0 |
| 2026-07-22 | €444.50 | €444.50 | €444.50 | €444.50 | 0 |
| 2026-07-21 | €451.60 | €451.60 | €451.60 | €444.50 | 1 |
| 2026-07-20 | €455.60 | €455.60 | €455.60 | €455.60 | 0 |
| 2026-07-17 | €457.70 | €457.70 | €457.70 | €455.60 | 2 |
| 2026-07-16 | €448.00 | €448.00 | €448.00 | €452.05 | 15 |
| 2026-07-15 | €455.15 | €455.15 | €455.15 | €450.20 | 26 |
| 2026-07-14 | €463.30 | €463.30 | €462.55 | €459.70 | 14 |
| 2026-07-13 | €464.95 | €467.45 | €464.95 | €460.20 | 43 |
| 2026-07-10 | €459.35 | €459.45 | €459.35 | €464.95 | 25 |
| 2026-07-09 | €468.40 | €468.40 | €455.65 | €455.65 | 62 |
| 2026-07-08 | €472.80 | €472.80 | €472.80 | €463.85 | 15 |
| 2026-07-07 | €474.50 | €474.50 | €473.75 | €470.90 | 105 |
| 2026-07-06 | €477.70 | €478.55 | €473.00 | €467.60 | 16 |
| 2026-07-03 | €473.80 | €473.80 | €473.80 | €473.00 | 32 |
| 2026-07-02 | €469.25 | €472.20 | €466.00 | €477.25 | 22 |
| 2026-07-01 | €454.70 | €457.50 | €454.70 | €466.80 | 21 |
| 2026-06-30 | €446.50 | €446.50 | €446.50 | €446.50 | 0 |
| 2026-06-29 | €458.15 | €458.15 | €453.55 | €446.50 | 14 |
| 2026-06-26 | €459.05 | €459.05 | €459.05 | €459.10 | 3 |
| 2026-06-25 | €452.05 | €458.10 | €451.45 | €463.20 | 126 |
| 2026-06-24 | €454.20 | €454.20 | €453.05 | €459.75 | 8 |
| 2026-06-23 | €455.25 | €456.05 | €453.65 | €455.60 | 366 |
| 2026-06-22 | €450.25 | €450.25 | €450.25 | €450.25 | 0 |
| 2026-06-19 | €450.25 | €450.25 | €450.25 | €450.25 | 0 |
| 2026-06-18 | €449.60 | €449.60 | €449.60 | €450.25 | 1 |
| 2026-06-17 | €444.15 | €444.15 | €444.15 | €446.85 | 10 |
| 2026-06-16 | €450.10 | €450.10 | €450.10 | €450.10 | 0 |
| 2026-06-15 | €452.30 | €452.30 | €452.30 | €450.10 | 39 |
| 2026-06-12 | €444.20 | €453.60 | €444.20 | €452.95 | 34 |
| 2026-06-11 | €442.55 | €444.25 | €441.35 | €445.10 | 77 |
| 2026-06-10 | €449.80 | €449.80 | €449.80 | €445.30 | 3 |
| 2026-06-09 | €433.00 | €440.70 | €433.00 | €443.65 | 45 |
| 2026-06-08 | €441.65 | €441.65 | €435.40 | €435.75 | 37 |
| 2026-06-05 | €440.80 | €440.80 | €440.80 | €444.50 | 3 |
| 2026-06-04 | €439.00 | €441.35 | €439.00 | €439.75 | 49 |
| 2026-06-03 | €436.25 | €436.25 | €436.25 | €438.65 | 15 |
| 2026-06-02 | €422.65 | €422.65 | €422.65 | €422.65 | 0 |
| 2026-06-01 | €424.80 | €424.80 | €421.85 | €422.65 | 173 |
| 2026-05-29 | €431.35 | €431.35 | €431.35 | €431.35 | 0 |
| 2026-05-28 | €438.70 | €438.70 | €431.10 | €431.35 | 37 |
| 2026-05-27 | €441.55 | €441.55 | €441.55 | €440.15 | 1 |
| 2026-05-26 | €443.35 | €443.35 | €443.35 | €442.25 | 3 |
| 2026-05-25 | €445.80 | €445.80 | €445.80 | €445.80 | 0 |
| 2026-05-22 | €445.35 | €445.50 | €445.35 | €445.80 | 22 |
| 2026-05-21 | €435.05 | €436.55 | €435.05 | €443.35 | 123 |
| 2026-05-20 | €434.60 | €437.35 | €434.60 | €437.35 | 41 |
| 2026-05-19 | €438.20 | €440.45 | €438.20 | €438.40 | 122 |
| 2026-05-18 | €434.80 | €434.80 | €434.80 | €437.55 | 7 |
| 2026-05-15 | €437.35 | €437.35 | €436.75 | €436.75 | 7 |
| 2026-05-14 | €439.95 | €440.35 | €437.40 | €438.80 | 98 |
| 2026-05-13 | €429.70 | €429.70 | €429.70 | €435.40 | 29 |
| 2026-05-12 | €426.40 | €426.40 | €426.40 | €426.40 | 0 |
| 2026-05-11 | €419.25 | €419.25 | €419.25 | €426.40 | 20 |
| 2026-05-08 | €420.40 | €420.40 | €420.40 | €421.75 | 3 |
| 2026-05-07 | €427.00 | €428.30 | €422.55 | €422.00 | 24 |
| 2026-05-06 | €426.75 | €426.75 | €421.80 | €427.50 | 29 |
| 2026-05-05 | €420.65 | €420.65 | €420.65 | €420.65 | 0 |
| 2026-05-04 | €430.45 | €433.65 | €429.80 | €420.65 | 229 |
| 2026-04-30 | €430.85 | €430.85 | €430.65 | €432.40 | 50 |
| 2026-04-29 | €433.95 | €433.95 | €433.90 | €434.20 | 169 |
| 2026-04-28 | €435.10 | €437.75 | €432.40 | €438.15 | 155 |
| 2026-04-27 | €433.60 | €433.60 | €433.60 | €433.60 | 0 |
| 2026-04-24 | €435.10 | €435.10 | €435.10 | €433.60 | 1 |
| 2026-04-23 | €425.30 | €425.30 | €425.30 | €428.85 | 18 |
| 2026-04-22 | €423.25 | €425.00 | €420.75 | €426.05 | 238 |
| 2026-04-21 | €423.55 | €423.55 | €423.55 | €420.20 | 1 |
| 2026-04-20 | €416.65 | €416.65 | €416.65 | €416.65 | 0 |
| 2026-04-17 | €422.15 | €422.15 | €422.15 | €416.65 | 3 |
| 2026-04-16 | €420.10 | €420.10 | €420.10 | €420.10 | 0 |
| 2026-04-15 | €423.75 | €423.75 | €423.00 | €420.10 | 18 |
| 2026-04-14 | €430.15 | €431.00 | €422.70 | €421.55 | 36 |
| 2026-04-13 | €429.90 | €434.15 | €428.80 | €433.00 | 123 |
| 2026-04-10 | €431.90 | €431.90 | €431.90 | €431.90 | 0 |
| 2026-04-09 | €429.10 | €429.10 | €427.35 | €431.90 | 6 |
| 2026-04-08 | €411.50 | €424.50 | €411.50 | €421.70 | 3 |
| 2026-04-07 | €432.75 | €434.65 | €429.35 | €427.20 | 23 |
| 2026-04-02 | €431.80 | €434.20 | €431.80 | €433.20 | 25 |
| 2026-04-01 | €429.60 | €429.60 | €429.60 | €424.60 | 12 |
| 2026-03-31 | €437.80 | €437.80 | €437.60 | €431.80 | 9 |
| 2026-03-30 | €426.20 | €426.20 | €426.20 | €438.00 | 1 |
| 2026-03-27 | €432.40 | €432.40 | €423.00 | €425.20 | 59 |
| 2026-03-26 | €422.80 | €430.40 | €422.80 | €427.00 | 51 |
| 2026-03-25 | €415.00 | €415.00 | €415.00 | €415.00 | 0 |
| 2026-03-24 | €415.00 | €415.00 | €415.00 | €415.00 | 0 |
| 2026-03-23 | €432.20 | €432.20 | €418.80 | €415.00 | 234 |
| 2026-03-20 | €428.40 | €428.40 | €428.40 | €428.40 | 0 |
| 2026-03-19 | €428.40 | €428.40 | €428.40 | €428.40 | 0 |
| 2026-03-18 | €430.80 | €430.80 | €429.20 | €428.40 | 23 |
| 2026-03-17 | €432.40 | €432.40 | €432.40 | €429.60 | 11 |
| 2026-03-16 | €431.00 | €433.60 | €430.80 | €431.80 | 70 |
| 2026-03-13 | €434.20 | €434.60 | €433.00 | €434.00 | 21 |
| 2026-03-12 | €416.00 | €416.00 | €416.00 | €416.00 | 0 |
| 2026-03-11 | €416.00 | €416.00 | €416.00 | €416.00 | 0 |
| 2026-03-10 | €416.00 | €416.00 | €416.00 | €416.00 | 0 |
| 2026-03-09 | €416.00 | €416.00 | €416.00 | €416.00 | 50 |
| 2026-03-06 | €420.60 | €423.80 | €414.80 | €417.80 | 25 |
| 2026-03-05 | €426.40 | €426.40 | €426.40 | €423.80 | 10 |
| 2026-03-04 | €427.80 | €427.80 | €427.80 | €427.80 | 0 |
| 2026-03-03 | €424.20 | €424.20 | €424.20 | €427.80 | 14 |
| 2026-03-02 | €427.00 | €432.60 | €427.00 | €433.20 | 36 |
| 2026-02-27 | €423.80 | €423.80 | €423.80 | €425.60 | 10 |
| 2026-02-26 | €431.80 | €431.80 | €431.80 | €427.60 | 1 |
| 2026-02-25 | €426.80 | €426.80 | €426.80 | €428.60 | 5 |
| 2026-02-24 | €420.60 | €420.60 | €420.60 | €420.60 | 0 |
| 2026-02-23 | €418.60 | €418.60 | €418.60 | €420.60 | 20 |
| 2026-02-20 | €414.60 | €414.60 | €414.60 | €414.60 | 0 |
| 2026-02-19 | €411.00 | €411.00 | €411.00 | €414.60 | 4 |
| 2026-02-18 | €408.20 | €409.20 | €408.20 | €412.60 | 32 |
| 2026-02-17 | €405.40 | €408.20 | €405.40 | €408.20 | 6 |
| 2026-02-16 | €403.80 | €403.80 | €403.80 | €404.40 | 3 |
| 2026-02-13 | €393.20 | €404.20 | €393.20 | €407.00 | 94 |
| 2026-02-12 | €392.00 | €392.00 | €392.00 | €399.60 | 25 |
| 2026-02-11 | €389.80 | €389.80 | €389.80 | €389.80 | 0 |
| 2026-02-10 | €386.80 | €386.80 | €386.80 | €389.80 | 8 |
| 2026-02-09 | €378.60 | €380.20 | €378.60 | €380.80 | 54 |
| 2026-02-06 | €386.40 | €387.60 | €385.20 | €382.80 | 50 |
| 2026-02-05 | €398.60 | €400.80 | €384.80 | €395.40 | 293 |
| 2026-02-04 | €393.80 | €393.80 | €393.80 | €403.40 | 26 |
| 2026-02-03 | €389.80 | €389.80 | €389.80 | €389.80 | 0 |
| 2026-02-02 | €385.20 | €385.20 | €382.00 | €389.80 | 39 |
| 2026-01-30 | €381.20 | €381.20 | €380.00 | €382.20 | 98 |
| 2026-01-29 | €379.20 | €379.20 | €377.80 | €377.20 | 112 |
| 2026-01-28 | €381.60 | €381.60 | €381.60 | €381.60 | 0 |
| 2026-01-27 | €384.80 | €385.00 | €379.60 | €381.60 | 172 |
| 2026-01-26 | €381.60 | €381.60 | €381.60 | €381.60 | 27 |
| 2026-01-23 | €377.80 | €377.80 | €377.80 | €377.80 | 0 |
| 2026-01-22 | €373.80 | €375.80 | €373.80 | €377.80 | 8 |
| 2026-01-21 | €368.40 | €368.40 | €368.40 | €372.20 | 6 |
| 2026-01-20 | €369.60 | €369.60 | €369.60 | €367.60 | 3 |
| 2026-01-19 | €350.00 | €372.20 | €350.00 | €373.40 | 2 |
| 2026-01-16 | €379.60 | €379.60 | €378.20 | €376.80 | 29 |
| 2026-01-15 | €379.00 | €379.00 | €379.00 | €379.00 | 0 |
| 2026-01-14 | €379.00 | €379.00 | €379.00 | €379.00 | 0 |
| 2026-01-13 | €382.20 | €382.20 | €381.00 | €379.00 | 11 |
| 2026-01-12 | €377.60 | €380.00 | €377.60 | €380.20 | 25 |
| 2026-01-09 | €376.40 | €376.40 | €376.40 | €376.40 | 0 |
| 2026-01-08 | €372.00 | €372.00 | €372.00 | €376.40 | 5 |
| 2026-01-07 | €372.00 | €373.80 | €372.00 | €371.80 | 9 |
| 2026-01-06 | €369.40 | €369.40 | €369.40 | €374.40 | 3 |
| 2026-01-05 | €365.20 | €365.20 | €365.20 | €367.40 | 10 |
| 2026-01-02 | €362.60 | €362.60 | €362.60 | €364.80 | 7 |
| 2025-12-30 | €364.40 | €364.40 | €362.80 | €363.00 | 4 |
| 2025-12-29 | €361.00 | €361.00 | €361.00 | €361.00 | 0 |
| 2025-12-23 | €361.00 | €361.00 | €361.00 | €361.00 | 0 |
| 2025-12-22 | €361.00 | €361.00 | €361.00 | €361.00 | 0 |
| 2025-12-19 | €361.00 | €361.00 | €361.00 | €361.00 | 0 |
| 2025-12-18 | €372.80 | €372.80 | €358.80 | €361.00 | 7 |
| 2025-12-17 | €356.20 | €356.20 | €356.20 | €356.20 | 0 |
| 2025-12-16 | €356.20 | €356.20 | €356.20 | €356.20 | 0 |
| 2025-12-15 | €356.00 | €356.00 | €356.00 | €356.20 | 10 |
| 2025-12-12 | €345.00 | €352.60 | €345.00 | €353.60 | 88 |
| 2025-12-11 | €336.80 | €336.80 | €336.80 | €336.80 | 0 |
| 2025-12-10 | €334.00 | €336.60 | €334.00 | €336.80 | 94 |
| 2025-12-09 | €345.80 | €345.80 | €337.00 | €340.20 | 43 |
| 2025-12-08 | €341.80 | €344.00 | €337.60 | €337.60 | 9 |
| 2025-12-05 | €347.20 | €347.60 | €347.20 | €345.00 | 5 |
| 2025-12-04 | €351.60 | €351.60 | €351.60 | €347.20 | 10 |
| 2025-12-03 | €353.20 | €353.20 | €353.20 | €353.20 | 0 |
| 2025-12-02 | €353.20 | €353.20 | €353.20 | €353.20 | 0 |
| 2025-12-01 | €352.40 | €352.40 | €352.40 | €353.20 | 13 |
| 2025-11-28 | €353.00 | €353.00 | €353.00 | €362.60 | 70 |
| 2025-11-27 | €352.60 | €352.60 | €352.60 | €352.60 | 0 |
| 2025-11-26 | €352.60 | €352.60 | €352.60 | €352.60 | 0 |
| 2025-11-25 | €355.00 | €356.60 | €355.00 | €352.60 | 69 |
| 2025-11-24 | €357.60 | €357.60 | €355.00 | €355.80 | 5 |
| 2025-11-21 | €336.40 | €355.20 | €336.40 | €360.00 | 92 |
| 2025-11-20 | €360.20 | €360.20 | €360.20 | €358.40 | 33 |
| 2025-11-19 | €359.00 | €359.00 | €359.00 | €356.40 | 75 |
| 2025-11-18 | €361.60 | €361.60 | €361.60 | €361.60 | 0 |
| 2025-11-17 | €365.00 | €365.00 | €361.80 | €361.60 | 36 |
| 2025-11-14 | €369.20 | €369.20 | €369.20 | €365.60 | 3 |
| 2025-11-13 | €370.00 | €370.00 | €366.60 | €366.20 | 75 |
| 2025-11-12 | €367.20 | €367.20 | €367.00 | €368.00 | 114 |
| 2025-11-11 | €364.80 | €368.80 | €364.40 | €368.20 | 232 |
| 2025-11-10 | €362.20 | €362.20 | €362.20 | €362.20 | 0 |
| 2025-11-07 | €362.20 | €362.20 | €362.20 | €362.20 | 0 |
| 2025-11-06 | €362.20 | €362.20 | €362.20 | €362.20 | 19 |
| 2025-11-05 | €366.60 | €366.60 | €366.60 | €363.20 | 30 |
| 2025-11-04 | €356.80 | €357.60 | €356.80 | €365.20 | 23 |
| 2025-11-03 | €365.00 | €366.00 | €360.80 | €357.60 | 54 |
| 2025-10-31 | €372.80 | €372.80 | €365.00 | €365.20 | 64 |
| 2025-10-30 | €373.00 | €375.80 | €373.00 | €375.40 | 40 |
| 2025-10-29 | €379.00 | €379.00 | €379.00 | €372.60 | 10 |
| 2025-10-28 | €382.00 | €382.00 | €382.00 | €379.20 | 30 |
| 2025-10-27 | €381.20 | €381.20 | €381.20 | €384.40 | 13 |
| 2025-10-24 | €388.40 | €388.40 | €388.40 | €385.40 | 25 |
| 2025-10-23 | €390.60 | €390.60 | €390.60 | €390.60 | 0 |
| 2025-10-22 | €390.40 | €390.40 | €389.20 | €390.60 | 60 |
| 2025-10-21 | €383.60 | €383.60 | €383.60 | €383.60 | 0 |
| 2025-10-20 | €383.60 | €383.60 | €383.60 | €383.60 | 0 |
| 2025-10-17 | €376.60 | €382.60 | €376.60 | €383.60 | 28 |
| 2025-10-16 | €389.40 | €389.60 | €389.40 | €384.80 | 59 |
| 2025-10-15 | €394.60 | €394.60 | €394.60 | €394.20 | 12 |
| 2025-10-14 | €405.20 | €405.20 | €405.20 | €405.20 | 0 |
| 2025-10-13 | €405.20 | €405.20 | €405.20 | €405.20 | 0 |
| 2025-10-10 | €405.20 | €405.20 | €405.20 | €405.20 | 0 |
| 2025-10-09 | €405.20 | €405.20 | €405.20 | €405.20 | 0 |