L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	185.64	185.88	184.52	185.54	165.13	361
2025-05-20	184.76	186.08	184.76	186.06	165.60	609
2025-05-19	183.88	185.02	183.74	184.82	164.49	1,092
2025-05-16	186.22	187.00	185.94	186.44	163.00	1,188
2025-05-15	183.34	185.56	183.18	185.34	162.04	1,445
2025-05-14	181.34	182.88	180.96	182.88	159.89	394
2025-05-13	181.42	182.28	181.42	182.28	159.36	469
2025-05-12	185.16	185.16	181.00	181.20	158.42	237
2025-05-09	183.20	184.38	183.20	183.90	160.78	658
2025-05-08	183.04	183.04	182.24	182.68	159.71	461
2025-05-07	182.94	182.94	181.28	182.64	159.68	199
2025-05-06	184.00	184.84	183.18	183.52	160.45	194
2025-05-05	185.06	185.42	183.00	183.96	160.83	729
2025-05-02	184.06	185.24	183.26	185.24	161.95	1,945
2025-04-30	180.08	180.66	178.98	180.36	157.68	274
2025-04-29	176.86	179.12	176.86	178.64	156.18	102
2025-04-28	178.52	179.44	178.00	178.06	155.67	875
2025-04-25	179.42	179.74	177.96	178.50	156.06	320
2025-04-24	176.24	179.66	176.24	178.56	156.11	956
2025-04-23	176.12	176.12	173.68	174.56	152.61	355
2025-04-22	173.62	175.04	173.04	174.82	152.84	271
2025-04-17	174.26	174.30	173.06	173.24	151.46	1,235
2025-04-16	173.98	174.80	173.62	174.46	152.53	198
2025-04-15	171.16	174.70	171.16	174.54	152.60	916
2025-04-14	170.84	171.36	170.00	170.48	149.05	2,411
2025-04-11	168.22	169.34	165.26	168.18	147.03	601
2025-04-10	170.14	170.14	167.00	167.00	146.00	2,276
2025-04-09	162.54	163.88	159.14	160.52	140.34	3,046
2025-04-08	163.74	167.28	162.06	166.08	145.20	624
2025-04-07	162.80	169.44	160.26	160.82	140.60	9,900
2025-04-04	174.02	177.84	173.12	173.12	151.35	1,466
2025-04-03	175.22	176.88	173.70	174.38	152.46	1,110
2025-04-02	176.56	178.20	176.56	178.20	155.79	420
2025-04-01	176.26	177.52	175.62	177.14	154.87	223
2025-03-31	174.62	176.00	174.40	175.18	153.15	773
2025-03-28	176.42	176.84	176.12	176.38	154.20	222
2025-03-27	175.82	176.84	175.40	176.42	154.24	755
2025-03-26	178.00	178.14	176.62	176.82	154.59	287
2025-03-25	178.32	178.74	178.10	178.74	156.27	6
2025-03-24	179.26	179.60	177.32	177.32	155.03	263
2025-03-21	177.48	177.80	177.00	177.56	155.24	388
2025-03-20	179.60	179.60	177.58	177.58	155.25	395
2025-03-19	179.26	180.52	179.26	180.18	157.53	1,110
2025-03-18	181.00	181.24	179.68	179.96	157.33	755
2025-03-17	179.88	181.34	179.60	180.56	157.86	763
2025-03-14	179.08	181.42	179.08	180.30	157.63	1,888
2025-03-13	179.18	180.84	178.86	179.24	156.70	846
2025-03-12	179.30	181.46	179.02	179.70	157.11	1,505
2025-03-11	184.60	185.54	177.44	177.44	155.13	626
2025-03-10	181.64	184.16	180.72	183.46	160.39	1,678
2025-03-07	180.06	180.34	178.72	180.20	157.54	347
2025-03-06	178.56	180.24	178.00	180.24	157.58	763
2025-03-05	178.66	181.16	178.66	180.82	158.09	1,316
2025-03-04	177.68	178.64	177.24	177.84	155.48	1,619
2025-03-03	175.84	180.16	175.84	179.76	157.16	1,863
2025-02-28	173.92	176.62	173.92	176.62	154.41	762
2025-02-27	175.60	175.60	174.38	174.50	152.56	310
2025-02-26	175.30	176.46	175.30	175.90	153.78	99
2025-02-25	173.94	175.74	173.94	175.46	153.40	952
2025-02-24	178.86	178.86	174.26	174.86	152.87	762

← NewerPage 7 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.