Linde plc Ordinary Shares
LIN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $467.88 | $467.88 | $461.35 | $464.41 | -0.39% | 1.44M |
| Sep 11, 2026 | $462.83 | $467.66 | $460.69 | $466.22 | +1.00% | 1.63M |
| Sep 10, 2026 | $465.41 | $467.13 | $460.20 | $461.62 | -1.08% | 2.15M |
| Sep 9, 2026 | $468.38 | $468.38 | $463.37 | $466.65 | -0.37% | 2.10M |
| Sep 8, 2026 | $474.01 | $474.01 | $466.00 | $468.38 | -1.92% | 2.58M |
| Sep 4, 2026 | $479.25 | $482.96 | $476.48 | $477.57 | -0.96% | 2.27M |
| Sep 3, 2026 | $487.90 | $491.98 | $480.05 | $482.19 | -1.08% | 1.83M |
| Sep 2, 2026 | $487.99 | $490.98 | $485.52 | $487.45 | +0.14% | 1.15M |
| Sep 1, 2026 | $488.50 | $488.96 | $482.16 | $486.76 | -0.58% | 1.64M |
| Aug 31, 2026 | $489.05 | $492.49 | $486.45 | $489.58 | +0.01% | 2.11M |
| Aug 28, 2026 | $487.00 | $489.60 | $486.70 | $489.51 | +0.86% | 1.24M |
| Aug 27, 2026 | $484.57 | $486.69 | $481.00 | $485.35 | -1.02% | 1.90M |
| Aug 26, 2026 | $488.55 | $494.50 | $488.01 | $490.33 | +0.64% | 1.84M |
| Aug 25, 2026 | $489.20 | $490.62 | $485.12 | $487.20 | -0.58% | 1.79M |
| Aug 24, 2026 | $488.44 | $491.49 | $485.00 | $490.03 | +0.50% | 2.18M |
| Aug 21, 2026 | $486.35 | $491.77 | $482.47 | $487.57 | +1.30% | 2.05M |
| Aug 20, 2026 | $481.25 | $489.80 | $479.37 | $481.29 | +0.03% | 1.81M |
| Aug 19, 2026 | $478.49 | $483.97 | $478.00 | $481.13 | +0.51% | 2.85M |
| Aug 18, 2026 | $481.67 | $483.48 | $477.71 | $478.71 | +0.92% | 2.40M |
| Aug 17, 2026 | $482.00 | $482.37 | $473.05 | $474.33 | -1.74% | 1.75M |
| Aug 14, 2026 | $479.09 | $483.49 | $477.13 | $482.74 | +0.95% | 1.37M |
| Aug 13, 2026 | $479.86 | $483.29 | $475.75 | $478.20 | -0.26% | 2.20M |
| Aug 12, 2026 | $487.85 | $490.34 | $478.75 | $479.43 | -2.26% | 2.34M |
| Aug 11, 2026 | $491.04 | $495.96 | $489.98 | $490.53 | -0.39% | 1.33M |
| Aug 10, 2026 | $489.29 | $492.58 | $487.02 | $492.46 | +0.51% | 1.88M |
| Aug 7, 2026 | $486.58 | $493.04 | $486.20 | $489.98 | -0.03% | 1.73M |
| Aug 6, 2026 | $497.93 | $499.18 | $489.35 | $490.11 | -0.19% | 2.06M |
| Aug 5, 2026 | $490.43 | $494.73 | $488.72 | $491.05 | +1.32% | 2.21M |
| Aug 4, 2026 | $481.99 | $485.60 | $478.50 | $484.64 | +0.87% | 2.97M |
| Aug 3, 2026 | $483.07 | $485.00 | $476.41 | $480.46 | +0.43% | 2.81M |
| Jul 31, 2026 | $474.98 | $483.95 | $466.88 | $478.38 | -5.95% | 5.22M |
| Jul 30, 2026 | $510.42 | $514.78 | $502.62 | $508.64 | -0.49% | 2.36M |
| Jul 29, 2026 | $511.78 | $513.65 | $505.14 | $511.17 | -0.00% | 2.03M |
| Jul 28, 2026 | $512.06 | $522.00 | $509.99 | $511.18 | +0.82% | 2.34M |
| Jul 27, 2026 | $513.33 | $515.00 | $506.47 | $507.02 | -1.03% | 1.66M |
| Jul 24, 2026 | $505.45 | $512.92 | $504.89 | $512.28 | +1.18% | 1.33M |
| Jul 23, 2026 | $503.87 | $510.92 | $502.10 | $506.32 | -0.46% | 1.81M |
| Jul 22, 2026 | $506.85 | $510.96 | $505.10 | $508.67 | +0.72% | 1.64M |
| Jul 21, 2026 | $511.90 | $512.83 | $502.86 | $505.03 | -1.37% | 1.78M |
| Jul 20, 2026 | $513.58 | $516.50 | $510.94 | $512.05 | -0.23% | 1.58M |
| Jul 17, 2026 | $522.18 | $527.46 | $511.70 | $513.22 | -1.44% | 2.78M |
| Jul 16, 2026 | $513.24 | $522.16 | $510.67 | $520.74 | +1.28% | 2.05M |
| Jul 15, 2026 | $518.64 | $521.11 | $513.40 | $514.15 | -1.61% | 1.53M |
| Jul 14, 2026 | $524.40 | $531.62 | $521.00 | $522.54 | -0.29% | 2.15M |
| Jul 13, 2026 | $530.92 | $532.45 | $521.48 | $524.06 | -1.08% | 1.63M |
| Jul 10, 2026 | $525.07 | $532.71 | $523.48 | $529.79 | +0.80% | 1.86M |
| Jul 9, 2026 | $526.00 | $527.84 | $519.01 | $525.56 | -0.40% | 1.87M |
| Jul 8, 2026 | $536.12 | $537.05 | $526.20 | $527.67 | -1.96% | 1.62M |
| Jul 7, 2026 | $546.99 | $548.20 | $535.36 | $538.23 | -0.42% | 2.10M |
| Jul 6, 2026 | $543.72 | $544.11 | $531.20 | $540.52 | -1.12% | 2.30M |
| Jul 2, 2026 | $535.45 | $547.22 | $532.96 | $546.64 | +2.45% | 2.28M |
| Jul 1, 2026 | $525.31 | $538.95 | $517.00 | $533.55 | +2.82% | 3.09M |
| Jun 30, 2026 | $512.36 | $522.59 | $511.57 | $518.94 | +1.54% | 2.58M |
| Jun 29, 2026 | $519.12 | $519.68 | $506.78 | $511.06 | -1.65% | 2.31M |
| Jun 26, 2026 | $521.00 | $525.00 | $518.36 | $519.62 | -0.51% | 3.32M |
| Jun 25, 2026 | $515.29 | $527.94 | $513.80 | $522.28 | +1.27% | 2.28M |
| Jun 24, 2026 | $514.76 | $522.69 | $514.40 | $515.73 | +0.68% | 2.56M |
| Jun 23, 2026 | $523.88 | $523.88 | $508.73 | $512.26 | -0.86% | 2.22M |
| Jun 22, 2026 | $507.97 | $517.99 | $507.12 | $516.71 | +0.89% | 1.93M |
| Jun 18, 2026 | $516.05 | $518.84 | $511.16 | $512.15 | — | 5.19M |
