LIN.DELIN.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $381.00 | $391.20 | $380.40 | $389.80 | 19,646 |
| 1/30/2026 | $379.80 | $382.40 | $375.20 | $382.00 | 25,829 |
| 1/29/2026 | $377.60 | $379.80 | $375.80 | $377.00 | 19,690 |
| 1/28/2026 | $377.00 | $379.00 | $376.20 | $378.20 | 7,685 |
| 1/27/2026 | $383.40 | $384.40 | $379.00 | $381.00 | 22,922 |
| 1/26/2026 | $381.00 | $383.40 | $380.20 | $381.80 | 14,121 |
| 1/23/2026 | $379.80 | $381.20 | $376.80 | $381.20 | 17,921 |
| 1/22/2026 | $375.40 | $379.00 | $373.60 | $378.00 | 10,680 |
| 1/21/2026 | $368.00 | $372.80 | $367.20 | $371.40 | 17,229 |
| 1/20/2026 | $372.80 | $373.40 | $366.20 | $368.80 | 22,674 |
| 1/19/2026 | $369.00 | $374.00 | $369.00 | $371.80 | 19,309 |
| 1/16/2026 | $379.00 | $379.60 | $375.20 | $377.80 | 9,951 |
| 1/15/2026 | $378.80 | $382.60 | $376.40 | $377.60 | 10,546 |
| 1/14/2026 | $381.40 | $381.40 | $378.00 | $378.00 | 15,473 |
| 1/13/2026 | $382.00 | $382.20 | $377.80 | $378.60 | 16,781 |
| 1/12/2026 | $380.00 | $380.80 | $376.80 | $380.40 | 14,742 |
| 1/9/2026 | $377.20 | $382.20 | $375.80 | $382.20 | 17,462 |
| 1/8/2026 | $370.20 | $379.40 | $370.00 | $379.40 | 13,562 |
| 1/7/2026 | $373.40 | $375.00 | $370.20 | $372.60 | 21,441 |
| 1/6/2026 | $369.60 | $374.80 | $367.60 | $374.00 | 21,097 |
| 1/5/2026 | $365.60 | $369.00 | $363.60 | $369.00 | 24,141 |
| 1/2/2026 | $362.00 | $367.60 | $360.40 | $367.60 | 28,794 |
| 12/30/2025 | $362.40 | $362.60 | $361.20 | $362.00 | 5,444 |
| 12/29/2025 | $360.20 | $362.80 | $359.20 | $362.80 | 16,228 |
| 12/23/2025 | $361.00 | $361.40 | $358.60 | $360.00 | 23,415 |
| 12/22/2025 | $359.00 | $361.20 | $356.60 | $360.40 | 43,393 |
| 12/19/2025 | $357.60 | $360.20 | $355.60 | $360.20 | 21,077 |
| 12/18/2025 | $359.60 | $362.00 | $358.20 | $358.80 | 25,103 |
| 12/17/2025 | $361.00 | $362.60 | $358.00 | $360.80 | 35,664 |
| 12/16/2025 | $354.60 | $360.60 | $351.60 | $360.60 | 20,817 |
| 12/15/2025 | $356.00 | $358.40 | $353.40 | $355.20 | 47,360 |
| 12/12/2025 | $343.20 | $355.80 | $343.20 | $355.80 | 62,198 |
| 12/11/2025 | $336.40 | $342.60 | $333.80 | $342.60 | 31,436 |
| 12/10/2025 | $336.80 | $339.20 | $333.40 | $335.80 | 29,076 |
| 12/9/2025 | $334.00 | $340.80 | $332.40 | $336.00 | 39,102 |
| 12/8/2025 | $341.40 | $343.60 | $335.00 | $335.00 | 27,803 |
| 12/5/2025 | $347.00 | $347.40 | $344.80 | $345.20 | 24,261 |
| 12/4/2025 | $350.80 | $351.00 | $346.60 | $347.20 | 14,642 |
| 12/3/2025 | $351.20 | $352.00 | $348.60 | $348.80 | 17,722 |
| 12/2/2025 | $350.00 | $351.80 | $348.20 | $350.00 | 13,847 |
| 12/1/2025 | $355.00 | $355.00 | $350.40 | $353.80 | 13,847 |
| 11/28/2025 | $351.60 | $354.60 | $351.20 | $353.80 | 11,484 |
| 11/27/2025 | $351.00 | $354.00 | $350.80 | $354.00 | 7,466 |
| 11/26/2025 | $352.00 | $354.20 | $351.00 | $352.60 | 14,042 |
| 11/25/2025 | $352.60 | $358.20 | $350.80 | $353.60 | 26,079 |
| 11/24/2025 | $358.00 | $359.60 | $353.40 | $355.80 | 14,004 |
| 11/21/2025 | $355.20 | $361.60 | $352.80 | $360.60 | 24,443 |
| 11/20/2025 | $358.80 | $360.80 | $357.60 | $359.00 | 20,830 |
| 11/19/2025 | $358.00 | $360.20 | $356.00 | $356.80 | 20,069 |
| 11/18/2025 | $359.20 | $361.20 | $358.40 | $359.00 | 20,635 |
| 11/17/2025 | $364.00 | $365.80 | $361.40 | $361.80 | 12,544 |
| 11/14/2025 | $368.60 | $371.60 | $364.40 | $366.00 | 24,916 |
| 11/13/2025 | $369.20 | $370.00 | $362.40 | $366.60 | 14,080 |
| 11/12/2025 | $369.60 | $370.80 | $366.60 | $368.00 | 14,813 |
| 11/11/2025 | $370.00 | $370.00 | $364.00 | $368.00 | 21,277 |
| 11/10/2025 | $364.00 | $365.00 | $360.00 | $362.20 | 23,409 |
| 11/7/2025 | $360.80 | $365.00 | $357.80 | $363.40 | 17,477 |
| 11/6/2025 | $362.60 | $364.20 | $360.60 | $362.20 | 16,349 |
| 11/5/2025 | $365.80 | $367.20 | $361.60 | $363.60 | 41,326 |
| 11/4/2025 | $357.20 | $366.20 | $355.20 | $364.80 | 34,985 |