Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

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

Compare
180.90
+0.74
+(0.41%)
At close: March 17 at 7:46:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025181.00181.88179.44180.90180.90563
Mar 14, 2025179.38180.22179.38180.16180.16156
Mar 13, 2025180.00180.48178.56178.56178.56675
Mar 12, 2025177.44181.00175.98181.00181.00875
Mar 11, 2025182.88185.52175.42177.82177.82801
Mar 10, 2025181.70183.66180.48181.76181.76421
Mar 7, 2025179.00181.22178.58181.22181.22949
Mar 6, 2025181.68181.68178.30179.98179.98436
Mar 5, 2025178.16181.06177.42179.74179.74121
Mar 4, 2025177.84178.66177.48177.48177.48498
Mar 3, 2025176.98180.56176.04180.14180.14530
Feb 28, 2025172.24176.06172.24176.06176.0621
Feb 27, 2025175.56175.56173.34173.34173.34186
Feb 26, 2025177.16177.16175.50175.88175.881,363
Feb 25, 2025175.62176.20174.60176.20176.20232
Feb 24, 2025179.72179.72174.26174.76174.76663
Feb 21, 2025172.62179.58172.62178.90178.901,058
Feb 20, 2025172.94173.24172.48172.64172.64687
Feb 19, 2025173.94174.02171.88171.88171.881,044
Feb 18, 2025172.82174.58172.52174.58174.58178
Feb 17, 2025173.28173.98173.28173.58173.582,465
Feb 14, 2025173.62174.10173.40174.00174.00258
Feb 13, 2025171.94173.02170.96173.02173.02243
Feb 12, 2025171.30171.30169.32170.38170.381,916
Feb 11, 2025169.36170.62169.36170.62170.62337
Feb 10, 2025170.30170.30168.24168.24168.24526
Feb 7, 2025169.78171.00169.78170.38170.3871
Feb 6, 2025168.44170.72168.00170.72170.72427
Feb 5, 2025168.28168.28167.34167.34167.34162
Feb 4, 2025167.60168.60166.84168.22168.22889
Feb 3, 2025166.32168.62165.00167.36167.361,232
Jan 31, 2025168.94169.50168.94169.28169.2858
Jan 30, 2025167.50169.24167.50169.24169.24641
Jan 29, 2025168.50168.50166.58166.90166.90379
Jan 28, 2025165.88167.52165.88166.48166.48583
Jan 27, 2025163.52166.52163.02165.10165.10669
Jan 24, 2025162.26164.78162.26164.78164.781,233
Jan 23, 2025162.02162.38160.52160.56160.56573
Jan 22, 2025160.80162.14160.80161.48161.481,182
Jan 21, 2025161.70161.70160.66161.08161.08152
Jan 20, 2025161.96162.44161.30162.44162.44909
Jan 17, 2025158.10160.44158.10160.44160.441,331
Jan 16, 2025156.48158.44156.48158.40158.40226
Jan 15, 2025155.94157.60155.94156.80156.80137
Jan 14, 2025157.10157.68155.80155.92155.921,149
Jan 13, 2025154.58156.60154.58156.60156.60178
Jan 10, 2025158.72158.72157.88158.16158.1687
Jan 9, 2025158.14159.82157.60159.82159.82372
Jan 8, 2025158.44158.50156.78158.50158.50449
Jan 7, 2025157.72158.38157.54158.38158.38222
Jan 6, 2025156.28158.84155.74158.00158.00373
Jan 3, 2025155.84155.84154.54154.54154.5441
Jan 2, 2025158.30158.30154.44155.80155.80549
Dec 30, 2024156.00156.00155.40155.40155.40267
Dec 27, 2024154.32156.40154.26155.34155.34491
Dec 23, 2024154.56155.52153.70154.92154.921,804
Dec 20, 2024154.78154.78153.68153.68153.68885
Dec 19, 2024156.88156.88154.94154.96154.96995
Dec 18, 2024158.30159.14158.30158.76158.76856
Dec 17, 2024158.42159.06157.94159.06159.06715
Dec 16, 2024159.90159.90158.94159.48159.48718
Dec 13, 2024160.22160.68159.68159.68159.68287
Dec 12, 2024159.80160.20159.64160.00160.001,171
Dec 11, 2024159.74159.74159.42159.42159.42907
Dec 10, 2024161.66161.66160.20160.46160.46259
Dec 9, 2024162.22162.26161.64161.72161.72378
Dec 6, 2024161.56162.54161.46162.54162.54339
Dec 5, 2024159.88162.14159.88161.94161.94525
Dec 4, 2024159.54161.96159.54161.96161.96727
Dec 3, 2024159.48161.04159.48160.40160.401,057
Dec 2, 2024158.34159.52157.14159.36159.362,242
Nov 29, 2024155.18156.56154.98156.38156.38469
Nov 28, 2024156.76156.82156.04156.82156.82221
Nov 27, 2024156.26156.26155.42155.82155.821,460
Nov 26, 2024157.58158.52156.20156.28156.28304
Nov 25, 2024160.80160.80158.50158.50158.501,075
Nov 22, 2024159.26160.48158.18159.72159.72680
Nov 21, 2024157.96160.06157.24160.06160.061,278
Nov 20, 2024159.52159.52157.56157.56157.56111
Nov 19, 2024159.48160.40157.40158.74158.74516
Nov 18, 2024161.36161.36159.10160.46160.46265
Nov 15, 2024160.70161.10159.00159.00159.00287
Nov 14, 2024160.70162.26160.70162.26162.26193
Nov 13, 2024160.76163.00160.48160.72160.725,069
Nov 12, 2024161.64162.88158.96159.42159.42366
Nov 11, 2024161.46164.04161.46162.82162.82496
Nov 8, 2024163.62163.64160.00160.00160.00224
Nov 7, 2024163.28163.76162.44162.76162.76730
Nov 6, 2024166.02167.84162.46162.46162.46626
Nov 5, 2024164.62165.30164.62164.92164.92237
Nov 4, 2024164.42166.30164.38164.38164.38952
Nov 1, 2024164.70166.62164.70166.62166.6257
Oct 31, 2024165.22166.00164.28165.02165.02422
Oct 30, 2024168.08168.08165.54165.54165.54341
Oct 29, 2024170.18171.12168.76169.20169.20515
Oct 28, 2024167.70170.84167.70170.84170.84637
Oct 25, 2024167.58167.58166.68166.88166.8865
Oct 24, 2024169.78170.26167.36168.00168.00100
Oct 23, 2024171.50171.50168.48170.04170.04372
Oct 22, 2024171.54171.54169.50170.76170.76323
Oct 21, 2024173.70173.70172.06172.06172.06153
Oct 18, 2024172.00173.60171.84173.18173.181,368
Oct 17, 2024172.30173.56172.30172.96172.96356
Oct 16, 2024171.68172.64171.68172.00172.00427
Oct 15, 2024172.16173.10172.16173.10173.10258
Oct 14, 2024170.32172.92170.32172.92172.92572
Oct 11, 2024169.68171.10169.68171.10171.10755
Oct 10, 2024168.90171.12168.82171.12171.121,175
Oct 9, 2024168.86169.72168.50169.72169.72166
Oct 8, 2024166.08168.08166.08167.90167.90696
Oct 7, 2024168.86168.86166.12167.94167.94209
Oct 4, 2024167.12168.40167.12168.20168.20133
Oct 3, 2024170.12170.30169.32169.32169.3265
Oct 2, 2024170.94170.96170.30170.50170.50293
Oct 1, 2024173.14173.14171.00171.00171.00251
Sep 30, 2024176.40176.40173.42173.42173.42321
Sep 27, 2024174.14176.98174.14175.38175.38163
Sep 26, 2024172.86175.00172.86175.00175.001,631
Sep 25, 2024171.88171.88171.60171.84171.8466
Sep 24, 2024171.72173.66171.72172.80172.80439
Sep 23, 2024168.34171.22168.34170.60170.60650
Sep 20, 2024170.04170.04169.00169.00169.00728
Sep 19, 2024168.16171.08168.16171.08171.08415
Sep 18, 2024170.38170.38168.00168.00168.00118
Sep 17, 2024169.30170.68169.30170.14170.14683
Sep 16, 2024169.86170.32169.74169.74169.74682
Sep 13, 2024169.90170.56169.90170.56170.56546
Sep 12, 2024170.68170.68168.98169.70169.7063
Sep 11, 2024168.38170.06168.38169.14169.14253
Sep 10, 2024165.42169.64165.42169.24169.24199
Sep 9, 2024163.20166.22162.50166.22166.22586
Sep 6, 2024162.42164.66161.78161.78161.78227
Sep 5, 2024166.92166.92163.10163.10163.10579
Sep 4, 2024168.20170.56167.50167.50167.50766
Sep 3, 2024168.56169.36168.56168.84168.84403
Sep 2, 2024169.00169.00168.06168.88168.88221
Aug 30, 2024168.64169.58168.22168.22168.22441
Aug 29, 2024167.00168.68167.00168.68168.68315
Aug 28, 2024165.50167.24165.50167.24167.24137
Aug 27, 2024166.46166.62165.94165.94165.94814
Aug 26, 2024166.72166.72165.20166.04166.04720
Aug 23, 2024164.50166.32164.50165.66165.66239
Aug 22, 2024165.06166.10165.06165.88165.88180
Aug 21, 2024164.88166.48164.88165.22165.22117
Aug 20, 2024164.76166.16164.76164.76164.76197
Aug 19, 2024166.38166.38164.86165.32165.32674
Aug 16, 2024165.18165.58165.00165.38165.38141
Aug 15, 2024164.74166.82163.24165.62165.62752
Aug 14, 2024163.58163.58162.76162.92162.92224
Aug 13, 2024161.80162.66161.80162.66162.66333
Aug 12, 2024164.92164.92162.46162.46162.46449
Aug 9, 2024163.32163.76162.62163.76163.7691
Aug 8, 2024162.04162.62161.64162.62162.621,435
Aug 7, 2024162.00164.14162.00164.14164.14278
Aug 6, 2024163.58163.58160.50162.88162.88897
Aug 5, 2024162.00162.62160.00161.46161.461,201
Aug 2, 2024165.32165.32164.20164.62164.62508
Aug 1, 2024169.04169.04166.16166.16166.161,276
Jul 31, 2024169.18169.50168.38168.46168.46234
Jul 30, 2024166.14167.76166.14167.12167.12446
Jul 29, 2024167.22167.88165.58165.58165.58174
Jul 26, 2024164.22167.18164.22167.18167.18108
Jul 25, 2024163.40165.62163.40165.62165.624
Jul 24, 2024165.46165.94164.24165.44165.44390
Jul 23, 2024164.30167.22159.50166.06166.06909
Jul 22, 2024163.48165.80163.26165.76165.76786
Jul 19, 2024165.30165.30162.98163.34163.3459
Jul 18, 2024164.58166.08164.26165.98165.98348
Jul 17, 2024162.74164.82162.74164.82164.82197
Jul 16, 2024162.16163.52162.00163.52163.52352
Jul 15, 2024165.12165.50163.54163.54163.54465
Jul 12, 2024163.24166.52163.24166.52166.52163
Jul 11, 2024162.34163.60161.98163.40163.401,680
Jul 10, 2024161.00162.54161.00162.54162.54978
Jul 9, 2024162.56163.68159.94160.50160.50796
Jul 8, 2024163.96165.62162.96163.98163.981,435
Jul 5, 2024165.82165.82163.30163.66163.66960
Jul 4, 2024163.82165.92163.82165.92165.92626
Jul 3, 2024163.34163.98162.96163.46163.46676
Jul 2, 2024162.42163.50160.96163.50163.50430
Jul 1, 2024162.80164.88162.80163.28163.28603
Jun 28, 2024162.98162.98161.08161.80161.80720
Jun 27, 2024165.68166.48163.40163.68163.682,067
Jun 26, 2024168.08168.98164.54166.46166.46655
Jun 25, 2024165.50167.54164.72166.68166.68580
Jun 24, 2024162.30166.24162.30166.24166.242,042
Jun 21, 2024164.18164.28162.58163.98163.98346
Jun 20, 2024161.60165.16161.60165.16165.16349
Jun 19, 2024163.04163.04161.40161.50161.501,263
Jun 18, 2024161.12163.08160.20163.08163.08386
Jun 17, 2024160.30163.14159.32163.14163.141,109
Jun 14, 2024163.80163.80158.90158.90158.902,623
Jun 13, 2024170.26170.26163.42163.54163.54274
Jun 12, 2024168.28169.92167.62169.92169.922,999
Jun 11, 2024169.84169.90164.84167.98167.984,071
Jun 10, 2024 11:10 Stock Splits
Jun 10, 2024171.00171.00166.40169.50169.502,380
Jun 7, 2024168.71170.91167.73170.91170.911,447
Jun 6, 2024168.47169.69168.47168.82168.82299
Jun 5, 2024165.91168.55165.91168.55168.55328
Jun 4, 2024166.42166.82165.95165.95165.951,161
Jun 3, 2024166.07167.09165.93166.67166.67436
May 31, 2024163.75164.71163.75164.71164.71653
May 30, 2024162.15164.00162.15164.00164.004
May 29, 2024164.31164.31163.00163.65163.65611
May 28, 2024167.49168.09164.55164.55164.55935
May 27, 2024165.56166.36165.51166.36166.36983
May 24, 2024163.69165.84163.69165.71165.71678
May 23, 2024166.69166.69163.64163.64163.64493
May 22, 2024167.47167.47165.87167.09167.091,018
May 21, 2024168.47168.47167.02167.62167.62498
May 20, 2024 2.91 Dividend
May 20, 2024167.15169.60167.15168.09168.09491
May 17, 2024168.62169.31167.73169.31166.40480
May 16, 2024170.40171.00168.00169.31166.40568
May 15, 2024169.65170.93169.56170.45167.53509
May 14, 2024168.65169.91168.65169.73166.81156
May 13, 2024170.36170.36169.20169.42166.51201
May 10, 2024170.82170.93169.02170.93167.99712
May 9, 2024169.96170.85169.47170.85167.9218
May 8, 2024167.47169.56167.47169.49166.58510
May 7, 2024165.13167.45165.04167.45164.581,443
May 6, 2024166.05166.15165.35166.13163.27862
May 3, 2024165.36165.42164.53165.42162.58424
May 2, 2024167.65167.65165.40165.93163.08470
Apr 30, 2024168.42168.42167.82167.87164.99611
Apr 29, 2024168.38170.00168.15169.15166.24698
Apr 26, 2024167.49168.05166.55168.05165.17837
Apr 25, 2024169.36169.36163.64167.45164.58426
Apr 24, 2024173.44173.44169.09169.45166.54584
Apr 23, 2024171.75174.35170.93174.35171.352,117
Apr 22, 2024171.07171.84170.69171.84168.88931
Apr 19, 2024167.85170.20167.85170.20167.28469
Apr 18, 2024170.02170.05169.15169.40166.49871
Apr 17, 2024168.15170.18166.64169.09166.19921
Apr 16, 2024170.91170.91168.33168.33165.441,492
Apr 15, 2024170.44171.15169.44170.69167.76238
Apr 12, 2024172.22172.64169.62169.62166.702,322
Apr 11, 2024169.98174.05169.89174.05171.06359
Apr 10, 2024171.47173.09168.96169.65166.74881
Apr 9, 2024170.16171.33170.16171.20168.26555
Apr 8, 2024170.71171.73170.71171.73168.78275
Apr 5, 2024171.36171.44169.80171.44168.49663
Apr 4, 2024174.49175.36171.73173.35170.37581
Apr 3, 2024173.91175.18173.51175.18172.17427
Apr 2, 2024176.89176.89173.89174.55171.55242
Mar 28, 2024175.60176.38174.58176.15173.121,350
Mar 27, 2024174.55176.69174.55176.69173.65595
Mar 26, 2024173.31175.09173.31174.53171.53668
Mar 25, 2024173.40174.20173.09174.20171.21563
Mar 22, 2024174.25174.55172.36173.56170.581,394
Mar 21, 2024178.93178.93175.22175.45172.44649
Mar 20, 2024176.84177.58176.84177.40174.35654
Mar 19, 2024176.11177.47176.11177.47174.42276
Mar 18, 2024178.65178.65176.31176.58173.55591

Related Tickers

APCD.VI Air Products and Chemicals, Inc.
268.00
+0.15%
 
AKUP.BE Akzo Nobel NV
20.40
-0.97%
 
2R7.F Azelis Group NV
18.15
+2.54%
 
1COV.F Covestro AG
58.14
-0.55%
 
1COV.DU Covestro AG
58.06
-0.07%
 
AMC.DE Albemarle Corporation
71.50
+4.18%
 
FLUOROCHEM.BO Gujarat Fluorochemicals Limited
3,841.00
-0.15%
 
O4D.SG Oil-Dri Corporation of America
43.80
0.00%
 
BNN.DE BRAIN Biotech AG
2.5400
+5.39%
 
WCH.MU Wacker Chemie AG
83.60
0.00%