L'Air Liquide S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	186.96	187.54	185.50	187.36	148.91	991
2024-06-06	186.46	187.12	184.02	184.02	146.26	546
2024-06-05	184.00	185.62	183.78	185.62	147.53	295
2024-06-04	182.70	183.34	182.40	183.34	145.72	88
2024-06-03	183.68	184.32	180.96	184.32	146.50	1,032
2024-05-31	180.56	181.02	180.00	180.08	143.13	316
2024-05-30	179.68	180.62	179.44	180.40	143.38	848
2024-05-29	181.04	181.04	179.04	179.04	142.30	90
2024-05-28	184.40	184.70	180.80	181.88	144.56	620
2024-05-27	182.32	183.76	182.32	183.76	146.05	127
2024-05-24	181.44	182.64	181.44	182.64	145.16	240
2024-05-23	182.80	183.22	181.74	182.14	144.76	179
2024-05-22	183.42	183.42	182.32	182.38	144.95	204
2024-05-21	183.82	184.34	183.82	184.28	146.46	53
2024-05-20	184.00	186.88	183.68	185.12	147.13	293
2024-05-17	185.22	185.60	184.72	185.52	144.91	453
2024-05-16	186.64	186.90	185.24	185.24	144.69	871
2024-05-15	187.42	188.08	186.88	187.06	146.11	912
2024-05-14	185.00	186.82	185.00	186.54	145.70	97
2024-05-13	187.44	187.44	185.12	185.74	145.08	2,530
2024-05-10	187.78	188.00	186.70	186.70	145.83	240
2024-05-09	186.06	186.96	185.42	186.96	146.03	10
2024-05-08	185.28	186.64	185.28	186.52	145.69	430
2024-05-07	182.54	183.98	182.22	183.90	143.64	881
2024-05-06	181.70	182.86	181.70	182.00	142.16	864
2024-05-03	181.86	181.86	180.48	180.48	140.97	410
2024-05-02	183.82	183.82	181.22	181.22	141.55	511
2024-04-30	184.48	184.96	183.92	183.92	143.66	243
2024-04-29	186.96	187.58	184.22	184.22	143.89	174
2024-04-26	184.32	185.20	183.14	185.20	144.66	604
2024-04-25	184.96	184.96	180.40	183.42	143.27	1,152
2024-04-24	189.60	189.60	185.86	186.30	145.52	1,275
2024-04-23	189.44	190.92	187.90	190.76	149.00	876
2024-04-22	188.32	188.46	187.46	187.84	146.72	249
2024-04-19	185.48	187.80	185.46	187.80	146.69	57
2024-04-18	186.30	186.94	185.84	186.74	145.86	146
2024-04-17	186.32	186.96	186.32	186.48	145.66	121
2024-04-16	185.60	186.30	185.02	185.88	145.19	500
2024-04-15	187.28	188.74	186.36	188.32	147.09	276
2024-04-12	190.40	190.40	186.72	187.24	146.25	612
2024-04-11	188.00	188.60	186.60	188.60	147.31	2,451
2024-04-10	188.32	188.32	185.70	187.48	146.44	367
2024-04-09	187.76	187.76	187.44	187.46	146.42	175
2024-04-08	188.16	189.00	188.06	188.06	146.89	809
2024-04-05	187.44	187.62	186.56	187.62	146.55	621
2024-04-04	191.04	191.56	189.60	189.60	148.09	253
2024-04-03	190.96	191.66	190.16	191.66	149.70	248
2024-04-02	194.42	194.42	191.26	191.40	149.50	704
2024-03-28	193.30	194.00	192.64	193.00	150.75	770
2024-03-27	192.54	193.46	192.26	193.30	150.98	300
2024-03-26	191.70	192.78	191.70	192.48	150.34	552
2024-03-25	191.74	191.74	190.40	191.46	149.55	669
2024-03-22	191.78	191.96	188.80	190.50	148.80	1,469
2024-03-21	194.32	194.32	192.58	193.68	151.28	557
2024-03-20	194.80	195.34	194.58	195.22	152.48	214
2024-03-19	193.28	195.30	193.28	195.10	152.39	402
2024-03-18	194.02	195.10	193.74	193.74	151.33	535
2024-03-15	195.88	197.26	195.28	195.28	152.53	12,492
2024-03-14	195.12	196.14	194.94	195.32	152.56	567
2024-03-13	194.80	195.02	194.28	195.02	152.33	111

← NewerPage 11 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.7000 EUR
2025-05-19	3.3000 EUR
2024-05-20	3.2000 EUR
2023-05-15	2.9500 EUR
2022-05-16	2.9000 EUR
2021-05-17	2.7500 EUR
2020-05-11	2.7000 EUR
2019-05-20	2.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.