L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	174.80	175.84	174.80	175.76	156.43	282
2025-08-12	173.28	174.26	173.28	173.74	154.63	216
2025-08-11	174.20	174.20	172.16	172.46	153.49	13,412
2025-08-08	173.18	173.70	173.18	173.70	154.60	26
2025-08-07	172.06	174.02	172.06	173.58	154.49	546
2025-08-06	172.74	173.38	171.76	171.76	152.87	151
2025-08-05	172.62	173.02	172.62	173.02	153.99	183
2025-08-04	171.50	172.78	171.50	172.20	153.26	534
2025-08-01	171.36	171.38	169.82	169.82	151.14	1,489
2025-07-31	175.48	175.48	172.90	172.90	153.88	334
2025-07-30	174.92	175.36	174.40	174.40	155.22	133
2025-07-29	173.54	176.96	173.54	175.32	156.04	818
2025-07-28	173.14	173.60	171.20	172.32	153.37	891
2025-07-25	172.40	172.40	171.74	171.74	152.85	189
2025-07-24	172.86	172.86	171.94	172.86	153.85	400
2025-07-23	173.18	173.18	171.88	172.32	153.37	642
2025-07-22	171.38	171.76	170.80	171.76	152.87	2,075
2025-07-21	172.42	172.42	172.06	172.08	153.16	74
2025-07-18	172.74	172.74	171.96	171.96	153.05	110
2025-07-17	174.60	174.60	173.82	173.94	154.81	96
2025-07-16	173.68	173.82	172.82	173.12	154.08	156
2025-07-15	174.98	174.98	173.74	173.78	154.67	127
2025-07-14	174.16	174.98	174.16	174.86	155.63	334
2025-07-11	176.30	176.30	174.84	175.12	155.86	169
2025-07-10	177.94	177.94	176.20	176.54	157.12	471
2025-07-09	175.44	177.12	175.26	177.12	157.64	388
2025-07-08	174.00	175.42	174.00	175.06	155.81	195
2025-07-07	175.40	175.54	174.78	175.54	156.23	332
2025-07-04	175.02	175.26	174.70	174.88	155.65	66
2025-07-03	176.46	176.78	175.36	175.92	156.57	405
2025-07-02	176.40	176.40	175.46	175.68	156.36	316
2025-07-01	175.84	178.00	174.78	178.00	158.42	673
2025-06-30	177.20	177.20	175.18	175.18	155.91	396
2025-06-27	175.24	176.78	175.08	176.78	157.34	493
2025-06-26	174.60	174.64	174.30	174.30	155.13	61
2025-06-25	176.40	176.62	174.60	174.60	155.40	197
2025-06-24	177.10	177.10	176.00	176.30	156.91	319
2025-06-23	175.00	175.86	174.24	174.58	155.38	419
2025-06-20	179.54	179.82	178.78	178.78	159.12	63
2025-06-19	180.54	180.54	178.34	178.40	158.78	503
2025-06-18	182.00	182.00	181.16	181.16	161.24	564
2025-06-17	181.82	182.28	181.82	182.28	162.23	61
2025-06-16	182.44	183.84	182.44	183.52	163.34	250
2025-06-13	181.16	183.12	181.16	182.62	162.54	1,462
2025-06-12	183.34	184.32	182.72	183.92	163.69	228
2025-06-11	183.84	185.14	183.84	184.10	163.85	801
2025-06-10	182.64	183.68	182.64	183.68	163.48	118
2025-06-09	183.42	183.76	182.20	182.58	162.50	377
2025-06-06	183.60	184.08	182.96	183.30	163.14	268
2025-06-05	184.30	185.00	183.46	184.40	164.12	1,371
2025-06-04	182.82	184.84	182.82	184.16	163.91	546
2025-06-03	183.64	183.64	181.60	181.92	161.91	509
2025-06-02	182.10	183.50	180.96	183.04	162.91	876
2025-05-30	182.26	183.16	181.92	182.32	162.27	207
2025-05-29	184.48	184.48	181.62	181.86	161.86	756
2025-05-28	185.00	185.22	182.48	182.52	162.45	681
2025-05-27	186.00	186.00	185.24	185.24	164.87	338
2025-05-26	185.88	185.88	185.10	185.60	165.19	703
2025-05-23	185.48	185.48	182.24	183.84	163.62	733
2025-05-22	185.24	185.42	184.46	185.10	164.74	296

← NewerPage 6 of 22 · 1,276 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.