XETRA - Delayed Quote EUR

L'Air Liquide S.A. (AIL.DE)

Compare
167.50 -0.62 (-0.37%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 167.66 168.32 166.88 167.50 167.50 182
Oct 24, 2024 169.50 170.00 168.02 168.12 168.12 170
Oct 23, 2024 169.68 170.02 169.12 169.28 169.28 1,175
Oct 22, 2024 170.74 171.30 169.76 170.90 170.90 381
Oct 21, 2024 172.34 173.02 171.76 172.06 172.06 307
Oct 18, 2024 172.56 173.72 172.56 173.72 173.72 70
Oct 17, 2024 172.72 173.44 172.60 172.82 172.82 276
Oct 16, 2024 172.18 172.46 171.56 171.88 171.88 222
Oct 15, 2024 173.02 173.02 171.84 171.84 171.84 704
Oct 14, 2024 171.30 172.10 171.00 172.10 172.10 377
Oct 11, 2024 169.90 170.82 169.90 170.82 170.82 269
Oct 10, 2024 168.84 170.00 168.84 170.00 170.00 442
Oct 9, 2024 168.06 169.42 168.06 169.30 169.30 90
Oct 8, 2024 166.98 168.94 166.98 168.94 168.94 111
Oct 7, 2024 167.44 167.68 167.04 167.68 167.68 231
Oct 4, 2024 168.00 168.00 167.56 167.56 167.56 60
Oct 3, 2024 170.50 170.54 167.12 167.12 167.12 531
Oct 2, 2024 171.00 171.14 170.00 171.14 171.14 2,175
Oct 1, 2024 173.64 173.64 170.00 170.82 170.82 1,245
Sep 30, 2024 175.40 175.40 173.08 173.08 173.08 1,873
Sep 27, 2024 174.26 176.74 174.26 176.20 176.20 764
Sep 26, 2024 173.90 174.18 172.18 174.18 174.18 174
Sep 25, 2024 171.26 171.96 171.26 171.96 171.96 14
Sep 24, 2024 172.42 174.06 172.22 172.86 172.86 1,752
Sep 23, 2024 167.86 170.58 167.60 170.58 170.58 55
Sep 20, 2024 169.60 170.14 167.76 167.76 167.76 111
Sep 19, 2024 169.68 171.10 169.50 171.10 171.10 103
Sep 18, 2024 170.46 170.46 167.82 167.82 167.82 75
Sep 17, 2024 170.76 170.76 170.00 170.10 170.10 142
Sep 16, 2024 169.98 170.00 168.96 169.38 169.38 250
Sep 13, 2024 170.02 170.68 169.60 170.04 170.04 503
Sep 12, 2024 169.92 170.00 169.12 169.70 169.70 120
Sep 11, 2024 169.28 169.68 169.20 169.32 169.32 214
Sep 10, 2024 166.10 169.16 166.10 168.98 168.98 620
Sep 9, 2024 163.32 166.22 163.32 166.22 166.22 560
Sep 6, 2024 163.12 164.32 162.14 162.32 162.32 933
Sep 5, 2024 164.20 165.68 163.14 163.14 163.14 587
Sep 4, 2024 170.00 170.50 168.32 168.32 168.32 838
Sep 3, 2024 169.84 169.84 168.98 169.52 169.52 1,325
Sep 2, 2024 168.42 168.90 168.10 168.90 168.90 284
Aug 30, 2024 169.04 169.76 168.62 168.80 168.80 684
Aug 29, 2024 167.82 169.28 167.82 169.28 169.28 1,538
Aug 28, 2024 166.30 167.60 166.30 167.36 167.36 629
Aug 27, 2024 166.80 166.82 165.56 165.56 165.56 90
Aug 26, 2024 165.92 166.20 165.36 166.20 166.20 306
Aug 23, 2024 165.20 166.12 165.20 165.98 165.98 532
Aug 22, 2024 165.80 165.80 164.98 164.98 164.98 64
Aug 21, 2024 166.72 166.80 165.28 165.56 165.56 126
Aug 20, 2024 166.38 166.38 164.88 165.14 165.14 340
Aug 19, 2024 166.40 166.40 165.44 165.44 165.44 99
Aug 16, 2024 165.28 165.84 164.98 165.84 165.84 16
Aug 15, 2024 164.08 165.14 164.00 165.14 165.14 1,053
Aug 14, 2024 163.86 163.86 162.48 163.54 163.54 248
Aug 13, 2024 163.44 163.44 162.10 162.70 162.70 394
Aug 12, 2024 164.14 164.14 162.26 162.26 162.26 279
Aug 9, 2024 163.18 163.92 162.42 163.68 163.68 411
Aug 8, 2024 162.24 162.94 161.38 162.80 162.80 535
Aug 7, 2024 161.10 164.56 161.10 163.78 163.78 2,192
Aug 6, 2024 161.84 163.30 160.32 161.34 161.34 1,401
Aug 5, 2024 162.06 163.12 159.32 163.12 163.12 4,256
Aug 2, 2024 166.00 166.00 162.64 163.60 163.60 877
Aug 1, 2024 167.28 167.58 165.66 165.66 165.66 664
Jul 31, 2024 167.90 169.44 167.90 168.58 168.58 799
Jul 30, 2024 166.00 168.08 166.00 167.54 167.54 973
Jul 29, 2024 167.40 167.90 165.60 165.68 165.68 90
Jul 26, 2024 165.74 167.88 164.40 167.12 167.12 828
Jul 25, 2024 164.46 164.78 163.68 164.78 164.78 1,960
Jul 24, 2024 164.80 165.70 164.56 165.70 165.70 169
Jul 23, 2024 165.34 166.98 164.80 166.10 166.10 1,071
Jul 22, 2024 163.76 166.00 163.30 165.28 165.28 424
Jul 19, 2024 164.40 164.40 163.04 163.06 163.06 336
Jul 18, 2024 165.76 166.02 165.10 165.10 165.10 762
Jul 17, 2024 162.80 165.70 162.80 164.92 164.92 239
Jul 16, 2024 161.82 162.96 161.82 162.74 162.74 268
Jul 15, 2024 165.26 165.86 163.16 163.16 163.16 1,194
Jul 12, 2024 164.40 166.32 164.40 166.08 166.08 405
Jul 11, 2024 162.50 163.72 162.50 163.48 163.48 155
Jul 10, 2024 161.40 162.30 160.86 162.30 162.30 550
Jul 9, 2024 162.88 163.28 160.56 160.86 160.86 438
Jul 8, 2024 163.44 165.50 163.44 163.84 163.84 678
Jul 5, 2024 164.10 165.06 163.30 163.52 163.52 623
Jul 4, 2024 164.32 165.38 164.32 165.38 165.38 50
Jul 3, 2024 163.60 164.06 163.12 164.06 164.06 144
Jul 2, 2024 162.06 163.00 161.20 163.00 163.00 1,024
Jul 1, 2024 165.38 165.38 162.02 162.92 162.92 651
Jun 28, 2024 163.28 163.28 160.90 161.26 161.26 344
Jun 27, 2024 164.64 164.64 164.64 164.64 164.64 -
Jun 26, 2024 166.78 167.20 164.64 164.64 164.64 2,867
Jun 25, 2024 165.76 168.24 165.76 166.52 166.52 1,410
Jun 24, 2024 163.20 164.96 163.00 164.64 164.64 118
Jun 21, 2024 163.62 163.82 162.32 162.32 162.32 349
Jun 20, 2024 162.40 164.74 162.34 164.74 164.74 92
Jun 19, 2024 162.08 162.24 161.08 161.24 161.24 852
Jun 18, 2024 160.96 162.54 160.96 161.68 161.68 1,070
Jun 17, 2024 159.94 161.56 159.40 161.56 161.56 1,511
Jun 14, 2024 162.40 162.64 158.88 160.06 160.06 5,673
Jun 13, 2024 168.48 168.48 162.50 162.50 162.50 1,043
Jun 12, 2024 167.38 169.52 167.28 168.70 168.70 497
Jun 11, 2024 169.22 169.36 165.00 167.14 167.14 1,403
Jun 10, 2024 11:10 Stock Splits
Jun 10, 2024 167.60 169.00 166.00 169.00 169.00 1,737
Jun 7, 2024 169.96 170.49 168.64 170.33 170.33 900
Jun 6, 2024 169.51 170.11 167.29 167.29 167.29 496
Jun 5, 2024 167.27 168.75 167.07 168.75 168.75 268
Jun 4, 2024 166.09 166.67 165.82 166.67 166.67 80
Jun 3, 2024 166.98 167.56 164.51 167.56 167.56 938
May 31, 2024 164.15 164.56 163.64 163.71 163.71 287
May 30, 2024 163.35 164.20 163.13 164.00 164.00 771
May 29, 2024 164.58 164.58 162.76 162.76 162.76 81
May 28, 2024 167.64 167.91 164.36 165.35 165.35 563
May 27, 2024 165.75 167.05 165.75 167.05 167.05 115
May 24, 2024 164.95 166.04 164.95 166.04 166.04 217
May 23, 2024 166.18 166.56 165.58 165.58 165.58 162
May 22, 2024 166.75 166.75 165.75 165.80 165.80 185
May 21, 2024 167.11 167.58 167.11 167.53 167.53 48
May 20, 2024 2.91 Dividend
May 20, 2024 167.27 169.89 166.98 168.29 168.29 266
May 17, 2024 168.38 168.73 167.93 168.65 165.75 411
May 16, 2024 169.67 169.91 168.40 168.40 165.50 792
May 15, 2024 170.38 170.98 169.89 170.05 167.12 829
May 14, 2024 168.18 169.84 168.18 169.58 166.66 88
May 13, 2024 170.40 170.40 168.29 168.85 165.94 2,300
May 10, 2024 170.71 170.91 169.73 169.73 166.80 217
May 9, 2024 169.15 169.96 168.56 169.96 167.03 8
May 8, 2024 168.44 169.67 168.44 169.56 166.64 390
May 7, 2024 165.95 167.25 165.65 167.18 164.30 800
May 6, 2024 165.18 166.24 165.18 165.45 162.60 785
May 3, 2024 165.33 165.33 164.07 164.07 161.24 372
May 2, 2024 167.11 167.11 164.75 164.75 161.90 464
Apr 30, 2024 167.71 168.15 167.20 167.20 164.32 221
Apr 29, 2024 169.96 170.53 167.47 167.47 164.58 158
Apr 26, 2024 167.56 168.36 166.49 168.36 165.46 548
Apr 25, 2024 168.15 168.15 164.00 166.75 163.87 1,047
Apr 24, 2024 172.36 172.36 168.96 169.36 166.44 1,159
Apr 23, 2024 172.22 173.56 170.82 173.42 170.43 796
Apr 22, 2024 171.20 171.33 170.42 170.76 167.82 226
Apr 19, 2024 168.62 170.73 168.60 170.73 167.78 51
Apr 18, 2024 169.36 169.95 168.95 169.76 166.84 133
Apr 17, 2024 169.38 169.96 169.38 169.53 166.60 110
Apr 16, 2024 168.73 169.36 168.20 168.98 166.07 454
Apr 15, 2024 170.25 171.58 169.42 171.20 168.25 250
Apr 12, 2024 173.09 173.09 169.75 170.22 167.28 556
Apr 11, 2024 170.91 171.45 169.64 171.45 168.50 2,228
Apr 10, 2024 171.20 171.20 168.82 170.44 167.50 333
Apr 9, 2024 170.69 170.69 170.40 170.42 167.48 159
Apr 8, 2024 171.05 171.82 170.96 170.96 168.01 735
Apr 5, 2024 170.40 170.56 169.60 170.56 167.62 564
Apr 4, 2024 173.67 174.15 172.36 172.36 169.39 229
Apr 3, 2024 173.60 174.24 172.87 174.24 171.23 225
Apr 2, 2024 176.75 176.75 173.87 174.00 171.00 640
Mar 28, 2024 175.73 176.36 175.13 175.45 172.43 699
Mar 27, 2024 175.04 175.87 174.78 175.73 172.70 272
Mar 26, 2024 174.27 175.25 174.27 174.98 171.96 501
Mar 25, 2024 174.31 174.31 173.09 174.05 171.05 608
Mar 22, 2024 174.35 174.51 171.64 173.18 170.19 1,335
Mar 21, 2024 176.65 176.65 175.07 176.07 173.04 506
Mar 20, 2024 177.09 177.58 176.89 177.47 174.41 194
Mar 19, 2024 175.71 177.55 175.71 177.36 174.30 365
Mar 18, 2024 176.38 177.36 176.13 176.13 173.09 486
Mar 15, 2024 178.07 179.33 177.53 177.53 174.47 11,356
Mar 14, 2024 177.38 178.31 177.22 177.56 174.50 515
Mar 13, 2024 177.09 177.29 176.62 177.29 174.23 101
Mar 12, 2024 176.49 176.80 176.35 176.45 173.41 108
Mar 11, 2024 175.31 175.47 174.42 175.47 172.45 367
Mar 8, 2024 175.87 176.25 175.35 176.04 173.00 401
Mar 7, 2024 172.80 176.42 172.80 175.98 172.95 1,083
Mar 6, 2024 172.44 173.38 172.44 173.29 170.30 157
Mar 5, 2024 173.45 173.73 172.00 172.47 169.50 182
Mar 4, 2024 170.96 172.73 170.96 172.62 169.64 312
Mar 1, 2024 170.96 170.96 169.53 170.07 167.14 482
Feb 29, 2024 171.49 171.85 170.67 171.18 168.23 295
Feb 28, 2024 171.85 171.93 170.71 171.56 168.60 135
Feb 27, 2024 172.58 172.58 172.09 172.15 169.18 457
Feb 26, 2024 172.22 172.73 172.22 172.62 169.64 429
Feb 23, 2024 169.25 172.73 169.25 172.13 169.16 261
Feb 22, 2024 169.11 169.51 167.16 168.75 165.83 2,631
Feb 21, 2024 167.20 168.71 166.20 168.35 165.44 2,263
Feb 20, 2024 164.42 168.80 164.42 168.80 165.89 2,700
Feb 19, 2024 156.09 156.09 154.91 156.07 153.38 883
Feb 16, 2024 154.16 155.67 154.04 155.67 152.99 435
Feb 15, 2024 154.51 154.51 152.87 153.84 151.18 600
Feb 14, 2024 153.18 154.38 153.16 154.31 151.65 468
Feb 13, 2024 153.05 153.18 151.87 153.11 150.47 1,386
Feb 12, 2024 153.33 153.33 152.18 153.07 150.43 449
Feb 9, 2024 152.85 152.85 152.02 152.38 149.75 311
Feb 8, 2024 155.29 155.58 152.27 152.27 149.65 358
Feb 7, 2024 156.35 156.35 155.04 155.15 152.47 487
Feb 6, 2024 153.13 156.42 152.82 156.42 153.72 1,966
Feb 5, 2024 155.35 155.96 151.82 152.80 150.16 2,587
Feb 2, 2024 157.85 158.07 155.64 155.64 152.95 397
Feb 1, 2024 157.65 157.65 156.82 157.36 154.65 535
Jan 31, 2024 158.00 158.16 157.87 157.87 155.15 13
Jan 30, 2024 156.44 157.16 156.44 157.16 154.45 99
Jan 29, 2024 156.02 156.44 156.02 156.44 153.74 436
Jan 26, 2024 156.78 156.78 155.75 156.02 153.33 172
Jan 25, 2024 157.55 157.64 154.75 156.33 153.63 372
Jan 24, 2024 155.98 156.85 155.71 156.85 154.15 717
Jan 23, 2024 156.80 156.80 154.31 154.31 151.65 894
Jan 22, 2024 157.95 157.95 155.27 157.24 154.52 1,607
Jan 19, 2024 160.00 160.00 156.85 157.27 154.56 114
Jan 18, 2024 158.27 161.65 158.27 159.22 156.47 963
Jan 17, 2024 158.13 158.15 157.27 157.96 155.24 379
Jan 16, 2024 158.13 159.69 158.13 159.60 156.85 260
Jan 15, 2024 160.04 160.04 159.09 159.69 156.94 484
Jan 12, 2024 158.64 159.82 158.64 159.82 157.06 1,415
Jan 11, 2024 157.27 158.20 156.89 157.07 154.36 2,890
Jan 10, 2024 156.16 156.16 155.29 155.84 153.15 981
Jan 9, 2024 155.36 155.53 154.91 155.49 152.81 135
Jan 8, 2024 154.78 155.78 154.78 155.78 153.09 398
Jan 5, 2024 154.53 155.62 154.20 155.15 152.47 234
Jan 4, 2024 156.24 156.49 156.24 156.47 153.77 157
Jan 3, 2024 158.67 158.67 155.82 156.47 153.77 411
Jan 2, 2024 161.33 161.76 156.89 159.18 156.44 697
Dec 29, 2023 160.58 160.58 160.58 160.58 157.81 -
Dec 28, 2023 161.27 161.27 160.16 160.16 157.40 89
Dec 27, 2023 161.22 161.71 160.62 160.85 158.08 534
Dec 22, 2023 160.87 161.75 160.87 161.25 158.47 205
Dec 21, 2023 161.44 161.82 160.47 160.73 157.95 414
Dec 20, 2023 160.91 161.67 160.71 161.33 158.54 323
Dec 19, 2023 160.91 161.20 160.33 160.33 157.56 1,368
Dec 18, 2023 159.29 160.00 159.22 160.00 157.24 386
Dec 15, 2023 159.44 161.49 159.29 160.24 157.47 654
Dec 14, 2023 163.53 163.53 157.95 159.36 156.61 1,482
Dec 13, 2023 162.58 163.16 162.42 162.64 159.83 465
Dec 12, 2023 160.80 162.15 160.80 162.00 159.21 4,224
Dec 11, 2023 159.60 160.45 159.60 160.40 157.63 930
Dec 8, 2023 157.95 159.60 157.93 159.25 156.51 1,156
Dec 7, 2023 158.29 158.55 158.09 158.09 155.36 42
Dec 6, 2023 158.60 158.60 156.13 157.65 154.94 457
Dec 5, 2023 157.80 158.18 157.35 158.00 155.27 533
Dec 4, 2023 157.20 157.27 156.47 156.47 153.77 289
Dec 1, 2023 158.93 158.93 157.18 157.38 154.67 1,131
Nov 30, 2023 157.80 159.09 157.80 158.15 155.42 885
Nov 29, 2023 158.65 159.13 157.76 157.96 155.24 326
Nov 28, 2023 158.27 158.58 158.16 158.58 155.85 583
Nov 27, 2023 157.89 158.80 157.40 157.98 155.26 705
Nov 24, 2023 157.25 158.09 157.25 157.91 155.19 762
Nov 23, 2023 157.22 157.31 156.82 157.22 154.51 107
Nov 22, 2023 157.05 157.53 156.53 156.96 154.26 605
Nov 21, 2023 155.45 155.98 154.93 155.98 153.29 951
Nov 20, 2023 154.87 154.98 154.55 154.98 152.31 381
Nov 17, 2023 154.13 154.84 154.13 154.78 152.11 311
Nov 16, 2023 153.53 153.78 153.35 153.51 150.86 704
Nov 15, 2023 153.36 153.40 152.69 152.91 150.27 286
Nov 14, 2023 152.78 154.42 152.44 153.67 151.02 506
Nov 13, 2023 151.85 152.58 151.64 152.58 149.95 58
Nov 10, 2023 150.95 151.45 150.16 151.45 148.84 172
Nov 9, 2023 147.85 151.36 147.85 151.05 148.45 231
Nov 8, 2023 146.69 148.76 146.07 148.76 146.20 599
Nov 7, 2023 148.40 149.36 147.80 148.09 145.54 1,498
Nov 6, 2023 148.53 148.75 147.62 148.60 146.04 349
Nov 3, 2023 149.96 149.96 148.00 148.36 145.80 444
Nov 2, 2023 148.51 150.80 148.51 149.84 147.25 695
Nov 1, 2023 146.80 148.20 145.89 148.20 145.64 207
Oct 31, 2023 145.64 146.89 145.64 146.89 144.36 154
Oct 30, 2023 146.16 146.22 145.07 145.07 142.57 324
Oct 27, 2023 144.89 147.13 144.89 145.62 143.11 667
Oct 26, 2023 142.45 144.00 142.45 144.00 141.52 1,218
Oct 25, 2023 139.02 142.49 139.02 142.49 140.03 596

Related Tickers