Linde plc Ordinary Shares
LIN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $519.34 | $522.93 | $516.12 | $519.72 | +1.07% | 2.65M |
| Oct 30, 2026 | $509.55 | $517.70 | $508.73 | $514.24 | +2.20% | 3.12M |
| Oct 29, 2026 | $509.39 | $513.26 | $498.35 | $503.15 | -0.99% | 2.85M |
| Oct 28, 2026 | $505.56 | $509.55 | $503.51 | $508.16 | -0.10% | 2.18M |
| Oct 27, 2026 | $504.56 | $509.00 | $504.56 | $508.65 | +0.21% | 1.72M |
| Oct 26, 2026 | $508.76 | $510.93 | $507.13 | $507.56 | -0.25% | 1.66M |
| Oct 23, 2026 | $509.70 | $512.49 | $505.29 | $508.83 | -0.30% | 1.67M |
| Oct 22, 2026 | $500.85 | $510.84 | $500.29 | $510.36 | +1.96% | 1.96M |
| Oct 21, 2026 | $497.25 | $502.18 | $496.68 | $500.57 | -0.26% | 1.43M |
| Oct 20, 2026 | $505.36 | $506.38 | $496.68 | $501.89 | -0.31% | 1.82M |
| Oct 19, 2026 | $497.97 | $504.85 | $497.76 | $503.44 | +1.01% | 1.72M |
| Oct 16, 2026 | $492.74 | $502.14 | $492.74 | $498.43 | +1.06% | 2.04M |
| Oct 15, 2026 | $496.76 | $499.20 | $492.88 | $493.22 | +0.11% | 2.55M |
| Oct 14, 2026 | $493.58 | $494.23 | $489.11 | $492.70 | +0.12% | 2.49M |
| Oct 13, 2026 | $491.38 | $494.13 | $489.20 | $492.11 | +0.98% | 1.39M |
| Oct 12, 2026 | $483.09 | $490.99 | $482.51 | $487.35 | +0.75% | 1.46M |
| Oct 9, 2026 | $479.05 | $485.83 | $479.00 | $483.73 | +0.42% | 1.59M |
| Oct 8, 2026 | $484.43 | $486.67 | $480.22 | $481.70 | -0.47% | 2.12M |
| Oct 7, 2026 | $490.54 | $490.55 | $483.69 | $483.98 | -1.22% | 1.94M |
| Oct 6, 2026 | $482.87 | $492.10 | $482.69 | $489.95 | +1.57% | 3.16M |
| Oct 5, 2026 | $480.09 | $485.94 | $476.58 | $482.38 | +0.60% | 2.80M |
| Oct 2, 2026 | $472.48 | $483.41 | $470.55 | $479.48 | +2.14% | 2.53M |
| Oct 1, 2026 | $472.00 | $472.00 | $462.37 | $469.45 | -1.10% | 2.12M |
| Sep 30, 2026 | $476.19 | $480.56 | $474.55 | $474.65 | +0.27% | 2.64M |
| Sep 29, 2026 | $472.90 | $477.52 | $471.40 | $473.37 | +0.28% | 1.91M |
| Sep 28, 2026 | $467.38 | $474.05 | $465.01 | $472.04 | +0.46% | 1.87M |
| Sep 25, 2026 | $465.75 | $470.44 | $465.75 | $469.89 | +0.37% | 1.62M |
| Sep 24, 2026 | $470.00 | $472.27 | $466.40 | $468.14 | -0.34% | 2.09M |
| Sep 23, 2026 | $463.83 | $472.59 | $463.01 | $469.72 | +1.03% | 1.93M |
| Sep 22, 2026 | $458.06 | $465.95 | $455.27 | $464.91 | +1.62% | 1.93M |
| Sep 21, 2026 | $460.87 | $461.43 | $456.41 | $457.50 | -0.63% | 2.02M |
| Sep 18, 2026 | $458.38 | $461.70 | $454.19 | $460.40 | +0.42% | 4.48M |
| Sep 17, 2026 | $461.32 | $462.96 | $455.70 | $458.48 | -0.78% | 2.19M |
| Sep 16, 2026 | $462.86 | $466.24 | $459.77 | $462.09 | -0.19% | 1.34M |
| Sep 15, 2026 | $462.19 | $464.04 | $459.58 | $462.96 | -0.31% | 1.64M |
| 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 | — | 1.88M |
