Linde plc Ordinary Shareのデータ

Linde plc Ordinary Shareの基本情報

名前 Linde plc Ordinary Share
ティッカー LIN
nan
上場年 2018.0
セクター Basic Industries

Linde plc Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 254.54 249.85 252.55 250.14 2248900.0 250.14
2021-02-12 253.71 250.9 252.03 252.68 1478200.0 252.68
2021-02-11 255.22 251.79 254.15 253.11 1204000.0 253.11
2021-02-10 255.11 251.36 254.19 252.72 1585200.0 252.72
2021-02-09 258.07 254.95 257.89 255.62 1389500.0 255.62
2021-02-08 259.98 255.63 259.12 257.34 1770400.0 257.34
2021-02-05 259.68 252.21 255.05 257.37 2806400.0 257.37
2021-02-04 252.42 247.31 249.94 249.18 2712300.0 249.18
2021-02-03 253.49 249.81 252.52 250.13 2365700.0 250.13
2021-02-02 253.64 250.25 250.75 252.25 1526000.0 252.25
2021-02-01 251.2 245.94 248.25 250.43 1629200.0 250.43
2021-01-29 249.32 244.1 247.59 245.4 1647300.0 245.4
2021-01-28 251.2 246.07 246.97 249.54 2110400.0 249.54
2021-01-27 250.76 240.8 250.56 242.91 2681600.0 242.91
2021-01-26 257.66 254.25 254.54 255.85 1544600.0 255.85
2021-01-25 253.55 246.0 248.54 253.12 1990700.0 253.12
2021-01-22 254.56 251.19 251.19 251.48 1582000.0 251.48
2021-01-21 257.74 253.0 257.13 253.2 1559800.0 253.2
2021-01-20 260.7 257.29 257.43 257.4 1773300.0 257.4
2021-01-19 263.61 258.28 263.07 259.04 1643100.0 259.04
2021-01-15 261.91 256.9 261.91 258.09 1955300.0 258.09
2021-01-14 267.28 263.54 267.18 263.69 1903400.0 263.69
2021-01-13 268.53 266.21 266.65 267.73 1518800.0 267.73
2021-01-12 267.59 263.67 265.01 266.62 1785200.0 266.62
2021-01-11 269.09 264.19 264.24 267.53 1913200.0 267.53
2021-01-08 272.38 267.93 272.03 270.4 1879300.0 270.4
2021-01-07 273.76 269.0 269.06 270.72 1757800.0 270.72
2021-01-06 274.58 261.39 261.4 271.5 2586600.0 271.5
2021-01-05 263.24 257.56 257.56 262.87 1620000.0 262.87
2021-01-04 267.29 257.37 266.71 258.81 1741300.0 258.81
2020-12-31 263.83 260.61 262.46 263.51 886500.0 263.51
2020-12-30 262.43 260.46 261.0 261.77 924900.0 261.77
2020-12-29 263.28 258.63 263.13 259.42 881100.0 259.42
2020-12-28 263.43 259.68 262.03 260.02 1257000.0 260.02
2020-12-24 256.98 254.77 254.8 256.62 276400.0 256.62
2020-12-23 257.78 254.9 256.18 255.1 1036700.0 255.1
2020-12-22 254.69 251.7 253.0 253.46 1162300.0 253.46
2020-12-21 255.03 247.5 250.0 254.17 1716200.0 254.17
2020-12-18 258.73 253.51 257.13 257.67 3525700.0 257.67
2020-12-17 257.21 255.1 255.87 256.63 1538600.0 256.63
2020-12-16 252.1 249.49 251.8 250.13 1355000.0 250.13
2020-12-15 252.99 249.3 249.56 251.66 1424000.0 251.66
2020-12-14 251.51 247.57 250.94 247.6 1814300.0 247.6
2020-12-11 249.96 247.43 248.33 249.4 1328900.0 249.4
2020-12-10 252.41 249.4 250.86 250.95 1245900.0 250.95
2020-12-09 251.83 248.46 250.98 251.14 1450300.0 251.14
2020-12-08 250.06 246.58 248.0 249.24 1397500.0 249.24
2020-12-07 254.66 249.22 253.43 249.78 1771300.0 249.78
2020-12-04 250.62 244.77 244.81 250.62 3030900.0 250.62
2020-12-03 252.73 245.76 252.61 246.2 2463800.0 246.2
2020-12-02 257.01 250.75 256.53 251.0 2060200.0 251.0
2020-12-01 261.25 257.45 260.79 258.9 1802900.0 257.94
2020-11-30 261.52 255.3 261.33 256.42 3384300.0 255.47
2020-11-27 259.13 257.2 258.23 257.43 1082000.0 256.47
2020-11-25 256.02 253.04 255.9 253.34 1172000.0 252.4
2020-11-24 257.77 252.68 253.46 256.16 1982100.0 255.21
2020-11-23 255.21 251.1 253.95 252.14 1231300.0 251.2
2020-11-20 254.53 251.4 253.4 252.07 1345600.0 251.13
2020-11-19 253.29 248.81 250.0 253.07 1205300.0 252.13
2020-11-18 254.39 250.2 253.09 250.3 1180100.0 249.37
2020-11-17 254.68 251.01 253.79 252.14 1947400.0 251.2
2020-11-16 259.08 252.81 258.38 255.46 1720900.0 254.51
2020-11-13 258.62 255.81 257.59 257.06 1196700.0 256.1
2020-11-12 259.73 254.16 257.06 255.07 1669700.0 254.12
2020-11-11 262.85 256.89 262.6 259.62 1841200.0 258.65
2020-11-10 264.49 259.71 262.51 262.04 1935000.0 261.07
2020-11-09 269.78 257.19 268.65 257.65 3184300.0 256.69
2020-11-06 253.66 249.53 253.53 250.32 1725000.0 249.39
2020-11-05 253.36 248.36 249.8 249.76 2917800.0 248.83
2020-11-04 238.5 232.09 233.61 235.29 2347200.0 234.41
2020-11-03 235.37 231.85 232.64 234.09 1595900.0 233.22
2020-11-02 230.21 224.05 225.12 228.58 2182600.0 227.73
2020-10-30 220.9 217.28 219.13 220.34 2480600.0 219.52
2020-10-29 221.59 214.14 215.69 219.84 2239900.0 219.02
2020-10-28 220.5 216.14 217.86 216.91 2297200.0 216.1
2020-10-27 228.55 225.18 226.43 225.47 1566400.0 224.63
2020-10-26 231.49 226.28 231.14 227.99 1252300.0 227.14
2020-10-23 236.93 233.76 236.4 234.27 1323700.0 233.4
2020-10-22 234.08 228.46 229.67 233.2 1466600.0 232.33
2020-10-21 235.61 230.72 232.48 230.91 1360300.0 230.05
2020-10-20 234.14 230.98 231.5 233.24 1415100.0 232.37
2020-10-19 234.42 229.43 233.91 229.87 1130000.0 229.01
2020-10-16 234.43 230.56 231.1 233.08 1836100.0 232.21
2020-10-15 230.71 228.0 229.08 229.6 2389200.0 228.75
2020-10-14 236.61 234.1 236.49 234.86 1077000.0 233.99
2020-10-13 239.09 234.87 238.85 235.98 1668300.0 235.1
2020-10-12 242.83 239.94 241.74 240.26 1453300.0 239.37
2020-10-09 241.33 238.82 239.16 239.94 1849800.0 239.05
2020-10-08 240.38 237.09 238.87 237.75 1537800.0 236.87
2020-10-07 240.01 234.36 234.64 238.95 1791300.0 238.06
2020-10-06 237.81 231.78 236.13 232.08 1988400.0 231.22
2020-10-05 236.65 234.24 234.43 235.09 2728300.0 234.22
2020-10-02 234.98 229.14 229.27 232.15 2458600.0 231.29
2020-10-01 238.37 232.09 236.69 232.7 2480100.0 231.83
2020-09-30 240.02 235.92 236.04 238.13 2121000.0 237.24
2020-09-29 239.29 236.27 237.76 236.43 1178100.0 235.55
2020-09-28 238.9 236.4 237.91 237.05 1182300.0 236.17
2020-09-25 233.67 228.47 229.13 232.75 2227300.0 231.88
2020-09-24 235.48 231.7 233.41 234.5 1391200.0 233.63
2020-09-23 238.37 232.87 238.13 233.15 1753500.0 232.28
2020-09-22 238.68 236.17 237.84 238.23 2209100.0 237.34
2020-09-21 240.61 234.87 239.29 238.44 2180300.0 237.55
2020-09-18 250.61 245.25 249.32 246.1 2460200.0 245.18
2020-09-17 250.53 245.9 246.95 250.39 1506400.0 249.46
2020-09-16 251.89 248.44 250.3 248.84 1635000.0 247.91
2020-09-15 254.27 250.71 252.1 250.73 1401100.0 249.8
2020-09-14 253.64 250.58 251.76 251.25 1524900.0 250.32
2020-09-11 251.43 248.71 249.9 250.17 1382400.0 249.24
2020-09-10 254.61 247.0 253.32 247.29 1095400.0 246.37
2020-09-09 253.58 245.85 245.85 251.15 1854800.0 250.22
2020-09-08 245.95 241.89 243.64 243.05 1849300.0 242.15
2020-09-04 251.96 243.49 251.1 247.7 2924700.0 246.78
2020-09-03 259.14 247.36 259.12 250.45 3305100.0 249.52
2020-09-02 260.49 255.66 257.44 260.23 2912700.0 259.26
2020-09-01 257.05 248.55 249.97 256.94 2285800.0 255.02
2020-08-31 253.26 249.17 251.66 249.74 2297600.0 247.88
2020-08-28 254.08 250.75 251.51 253.57 959900.0 251.68
2020-08-27 254.01 250.14 253.76 250.93 1084000.0 249.06
2020-08-26 254.25 249.04 249.71 252.88 844900.0 251.0
2020-08-25 251.38 249.26 250.44 250.08 1064400.0 248.22
2020-08-24 250.88 248.63 250.78 248.91 1363000.0 247.05
2020-08-21 244.93 240.24 240.44 244.3 1781100.0 242.48
2020-08-20 245.7 243.79 244.33 245.31 1905400.0 243.48
2020-08-19 249.32 246.6 248.27 247.24 1626100.0 245.4
2020-08-18 250.25 246.01 249.74 246.88 1013400.0 245.04
2020-08-17 250.58 247.49 249.64 248.43 973500.0 246.58
2020-08-14 249.55 247.39 247.89 248.5 979300.0 246.65
2020-08-13 249.92 247.21 247.21 249.24 1147700.0 247.38
2020-08-12 251.0 247.36 247.91 248.63 1323300.0 246.78
2020-08-11 248.24 244.49 247.58 244.85 1506500.0 243.03
2020-08-10 243.99 241.7 242.89 243.34 1159100.0 241.53
2020-08-07 245.67 243.69 244.78 245.31 1750100.0 243.48
2020-08-06 248.0 244.67 247.47 246.66 1938800.0 244.82
2020-08-05 251.36 246.76 247.5 248.27 2169200.0 246.42
2020-08-04 245.5 242.03 242.45 243.85 2435500.0 242.03
2020-08-03 248.11 244.09 247.6 244.31 2577700.0 242.49
2020-07-31 247.1 241.45 246.84 245.11 3184700.0 243.28
2020-07-30 242.98 237.05 240.75 242.02 1855500.0 240.22
2020-07-29 245.62 243.64 244.71 244.71 1967900.0 242.89
2020-07-28 247.59 243.58 247.11 243.7 1677400.0 241.88
2020-07-27 248.88 245.25 246.05 246.86 1469200.0 245.02
2020-07-24 244.86 242.53 242.99 244.07 1304400.0 242.25
2020-07-23 248.25 244.6 245.54 245.98 1068900.0 244.15
2020-07-22 246.35 242.36 244.55 245.34 1390500.0 243.51
2020-07-21 245.99 243.01 243.7 244.0 1686900.0 242.18
2020-07-20 243.88 239.84 242.56 240.32 1966500.0 238.53
2020-07-17 243.67 240.98 241.32 242.6 1900900.0 240.79
2020-07-16 245.52 237.47 245.17 238.89 3216400.0 237.11
2020-07-15 241.18 235.6 240.73 237.63 2616100.0 235.86
2020-07-14 233.89 225.49 225.73 233.13 2554800.0 231.39
2020-07-13 230.89 225.78 227.92 225.82 1498000.0 224.14
2020-07-10 226.59 223.11 224.21 225.95 1448300.0 224.27
2020-07-09 226.33 220.27 225.66 221.95 2312400.0 220.3
2020-07-08 227.49 218.64 226.31 221.52 3063600.0 219.87
2020-07-07 225.88 222.38 222.74 224.53 2171600.0 222.86
2020-07-06 225.59 221.62 225.0 224.65 2860700.0 222.98
2020-07-02 222.03 218.52 218.52 221.26 2837900.0 219.61
2020-07-01 215.65 210.73 211.55 214.77 2126100.0 213.17
2020-06-30 213.57 209.45 209.64 212.11 1697400.0 210.53
2020-06-29 212.23 208.21 209.92 211.28 1406100.0 209.71
2020-06-26 209.11 204.59 208.86 206.82 2794600.0 205.28
2020-06-25 209.39 204.02 205.7 209.14 1163300.0 207.58
2020-06-24 210.16 204.8 208.99 206.07 2068500.0 204.53
2020-06-23 215.2 212.24 214.84 212.37 2044300.0 210.79
2020-06-22 210.7 207.73 208.81 209.97 1510800.0 208.4
2020-06-19 211.75 205.27 211.72 208.05 4635000.0 206.5
2020-06-18 210.2 207.0 208.97 208.16 1563800.0 206.61
2020-06-17 210.28 206.84 210.08 207.48 1577400.0 205.93
2020-06-16 209.68 204.63 208.12 208.28 1878100.0 206.73
2020-06-15 204.51 197.26 198.33 203.24 2142100.0 201.73
2020-06-12 204.88 198.31 204.59 201.94 1711900.0 200.43
2020-06-11 209.9 198.69 209.37 199.11 2925000.0 197.63
2020-06-10 216.58 211.98 216.53 213.36 1750200.0 211.77
2020-06-09 217.65 213.71 215.33 214.23 2499400.0 212.63
2020-06-08 221.99 214.81 220.54 216.43 2970400.0 214.82
2020-06-05 224.32 219.47 220.03 221.28 3525600.0 219.63
2020-06-04 214.25 210.66 213.31 212.56 1951500.0 210.98
2020-06-03 213.65 208.92 211.0 212.89 2155300.0 211.3
2020-06-02 207.06 204.44 205.03 206.26 1675100.0 204.72
2020-06-01 205.92 202.25 202.49 205.22 1658300.0 202.73
2020-05-29 203.12 198.98 201.54 202.34 2354700.0 199.89
2020-05-28 201.93 196.73 197.89 200.04 1740200.0 197.62
2020-05-27 194.75 191.51 194.7 193.13 1603400.0 190.79
2020-05-26 195.0 192.31 194.0 193.0 2214300.0 190.66
2020-05-22 192.71 190.35 192.42 190.87 1676000.0 188.56
2020-05-21 195.82 192.51 195.38 193.67 1891600.0 191.32
2020-05-20 197.34 192.66 192.8 195.99 2300400.0 193.62
2020-05-19 192.25 189.86 191.45 190.25 1774400.0 187.95
2020-05-18 193.68 187.68 187.91 192.25 2105200.0 189.92
2020-05-15 182.7 177.92 178.01 182.59 2829400.0 180.38
2020-05-14 179.36 172.76 173.8 179.25 2442300.0 177.08
2020-05-13 182.7 177.71 182.63 178.78 1857300.0 176.61
2020-05-12 186.49 182.99 185.04 183.09 1741100.0 180.87
2020-05-11 187.38 184.45 184.57 186.86 1894700.0 184.6
2020-05-08 188.41 184.75 184.91 188.41 1843100.0 186.13
2020-05-07 185.9 177.45 178.03 184.79 2295100.0 182.55
2020-05-06 182.98 178.8 182.41 178.95 1336100.0 176.78
2020-05-05 185.05 181.86 183.0 182.01 1171900.0 179.81
2020-05-04 183.22 178.61 179.48 182.66 1828000.0 180.45
2020-05-01 185.1 179.78 184.25 180.33 1169200.0 178.15
2020-04-30 186.19 183.14 185.38 183.99 2104400.0 181.76
2020-04-29 190.2 187.67 188.01 188.69 1282300.0 186.4
2020-04-28 188.11 185.48 187.96 186.88 1896700.0 184.62
2020-04-27 185.62 181.94 182.64 184.58 1542000.0 182.34
2020-04-24 182.76 178.85 182.04 181.47 1187700.0 179.27
2020-04-23 185.22 180.35 180.73 181.3 1249900.0 179.1
2020-04-22 182.89 180.02 180.88 181.6 1376400.0 179.4
2020-04-21 182.67 176.6 181.67 178.88 2010000.0 176.71
2020-04-20 189.6 184.41 184.87 185.0 1598100.0 182.76
2020-04-17 188.9 185.97 187.82 188.55 2634400.0 186.27
2020-04-16 183.7 178.88 181.79 183.13 1806700.0 180.91
2020-04-15 183.45 179.32 182.15 181.15 2025500.0 178.96
2020-04-14 190.91 187.73 188.75 189.84 2372800.0 187.54
2020-04-13 188.53 183.76 186.45 186.11 2087700.0 183.86
2020-04-09 190.05 183.25 183.31 189.48 3206800.0 187.19
2020-04-08 187.43 178.75 180.59 186.94 2495400.0 184.68
2020-04-07 185.45 178.64 181.54 179.94 3097600.0 177.76
2020-04-06 177.05 169.52 169.61 175.92 3604000.0 173.79
2020-04-03 165.75 161.26 163.25 162.13 2665700.0 160.17
2020-04-02 166.74 159.41 160.15 164.09 3369800.0 162.1
2020-04-01 168.51 160.22 165.62 160.87 3822000.0 158.92
2020-03-31 177.25 170.61 172.7 173.0 3142300.0 170.9
2020-03-30 177.29 170.84 172.26 176.8 2480500.0 174.66
2020-03-27 171.06 166.21 167.33 167.34 2301600.0 165.31
2020-03-26 175.0 168.69 169.27 174.19 2726000.0 172.08
2020-03-25 175.46 161.34 163.07 165.3 3258400.0 163.3
2020-03-24 166.84 157.0 159.29 164.81 3423100.0 162.81
2020-03-23 155.36 146.8 149.78 150.0 4434000.0 148.18
2020-03-20 157.94 148.05 154.1 151.3 4699900.0 149.47
2020-03-19 158.81 148.81 151.47 154.01 4296100.0 152.14
2020-03-18 160.16 149.64 153.39 157.51 4723900.0 155.6
2020-03-17 165.64 155.66 156.76 163.88 4956600.0 161.9
2020-03-16 163.64 146.71 148.72 158.35 7079300.0 156.43
2020-03-13 177.15 161.35 173.38 176.5 6386900.0 174.36
2020-03-12 169.95 157.0 163.4 158.02 6340400.0 156.11
2020-03-11 176.66 172.54 173.46 173.92 4315300.0 171.81
2020-03-10 177.42 167.52 176.48 176.21 5604100.0 174.08
2020-03-09 180.38 172.32 175.06 173.13 4822700.0 171.03
2020-03-06 192.66 185.76 192.13 189.2 4466800.0 186.91
2020-03-05 199.48 195.07 197.74 196.51 3204300.0 194.13
2020-03-04 205.75 197.37 198.4 205.53 2755600.0 202.09
2020-03-03 201.84 192.34 198.02 195.39 4063300.0 192.12
2020-03-02 198.3 189.41 191.3 198.15 3489600.0 194.83
2020-02-28 192.83 185.95 190.81 191.01 5555300.0 187.81
2020-02-27 203.37 194.9 199.87 194.95 3685500.0 191.69
2020-02-26 206.92 202.58 203.3 203.41 2711200.0 200.0
2020-02-25 209.7 200.85 209.18 201.65 2743100.0 198.27
2020-02-24 212.32 209.6 211.15 210.55 2020400.0 207.03
2020-02-21 220.3 218.24 219.99 218.34 1660100.0 214.69
2020-02-20 222.36 218.03 220.45 221.2 1534700.0 217.5
2020-02-19 223.55 221.87 223.02 222.48 1590100.0 218.76
2020-02-18 224.59 222.87 224.04 223.55 1524700.0 219.81