Munich - Delayed Quote EUR

Air Liquide SA (AIL.MU)

Compare
161.86
-0.04
(-0.02%)
At close: January 22 at 8:03:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.000.000.00161.86161.86-
Jan 21, 2025161.90161.90161.90161.90161.90-
Jan 20, 2025161.90161.90161.90161.90161.90-
Jan 17, 2025158.06161.90158.06161.90161.901
Jan 16, 2025156.86156.86156.86156.86156.86-
Jan 15, 2025155.96155.96155.96155.96155.96-
Jan 14, 2025157.20157.20155.64155.64155.6415
Jan 13, 2025155.58155.58155.58155.58155.58-
Jan 10, 2025158.76158.76158.76158.76158.76-
Jan 9, 2025158.02158.02158.02158.02158.02-
Jan 8, 2025158.46158.46158.46158.46158.46-
Jan 7, 2025158.14158.14158.14158.14158.14-
Jan 6, 2025155.70155.70155.70155.70155.70-
Jan 3, 2025156.26156.26155.50155.50155.509
Jan 2, 2025157.72157.72155.44155.44155.4414
Dec 30, 2024155.74155.74155.74155.74155.74-
Dec 27, 2024154.36154.36154.36154.36154.36-
Dec 23, 2024154.70154.70154.70154.70154.70-
Dec 20, 2024154.70154.70153.74154.06154.061,621
Dec 19, 2024157.54157.54155.06155.06155.0613
Dec 18, 2024158.94158.94158.94158.94158.94-
Dec 17, 2024158.98158.98158.98158.98158.98-
Dec 16, 2024159.86159.86158.98158.98158.98181
Dec 13, 2024160.04160.04159.96159.96159.9611
Dec 12, 2024160.00160.00160.00160.00160.00-
Dec 11, 2024159.80159.80159.48159.48159.4815
Dec 10, 2024162.18162.18162.18162.18162.18-
Dec 9, 2024162.18162.18162.18162.18162.18-
Dec 6, 2024161.64161.64161.42161.42161.4222
Dec 5, 2024160.00160.00160.00160.00160.00-
Dec 4, 2024160.00160.00160.00160.00160.00-
Dec 3, 2024159.50160.00159.50160.00160.0060
Dec 2, 2024158.34158.34158.34158.34158.3430
Nov 29, 2024155.86155.86155.86155.86155.86-
Nov 28, 2024156.98156.98156.14156.14156.1420
Nov 27, 2024156.98156.98156.98156.98156.98-
Nov 26, 2024158.28158.28158.28158.28158.28-
Nov 25, 2024159.68159.68159.68159.68159.68-
Nov 22, 2024159.42159.42159.42159.42159.42-
Nov 21, 2024158.66158.66158.66158.66158.66-
Nov 20, 2024159.38159.38159.38159.38159.38-
Nov 19, 2024159.84159.84158.00158.00158.003
Nov 18, 2024160.92160.92159.84159.84159.845
Nov 15, 2024161.20161.20160.92160.92160.92101
Nov 14, 2024161.32161.32161.32161.32161.32-
Nov 13, 2024161.32161.32161.32161.32161.32-
Nov 12, 2024161.68161.68158.56158.56158.5686
Nov 11, 2024162.06163.46162.06163.46163.46122
Nov 8, 2024163.12163.12162.32162.32162.324
Nov 7, 2024163.64163.64162.94162.94162.9410
Nov 6, 2024166.04167.80166.04166.06166.0616
Nov 5, 2024165.10165.62165.10165.62165.626
Nov 4, 2024165.10165.10165.10165.10165.10-
Nov 1, 2024165.30165.72165.30165.72165.7210
Oct 31, 2024165.66165.66165.66165.66165.66-
Oct 30, 2024168.66168.66168.66168.66168.66-
Oct 29, 2024170.52170.52170.52170.52170.52-
Oct 28, 2024167.68167.68167.68167.68167.68-
Oct 25, 2024168.26168.26167.18167.18167.18128
Oct 24, 2024170.10170.10170.10170.10170.10-
Oct 23, 2024171.22171.22171.22171.22171.22-
Oct 22, 2024171.94171.94170.86170.86170.8696
Oct 21, 2024173.32173.32173.32173.32173.32-
Oct 18, 2024172.34172.34172.34172.34172.34-
Oct 17, 2024172.34172.34172.34172.34172.34-
Oct 16, 2024171.58171.58171.58171.58171.58-
Oct 15, 2024172.16172.16172.16172.16172.16-
Oct 14, 2024171.36171.36171.36171.36171.3612
Oct 11, 2024169.64169.64169.64169.64169.64-
Oct 10, 2024168.96168.96168.96168.96168.96-
Oct 9, 2024168.96168.96168.96168.96168.96-
Oct 8, 2024166.72166.72166.72166.72166.72-
Oct 7, 2024168.92168.92167.16167.16167.1633
Oct 4, 2024167.64167.64167.64167.64167.64-
Oct 3, 2024171.46171.46171.46171.46171.46-
Oct 2, 2024171.82171.82171.82171.82171.82-
Oct 1, 2024173.44173.44173.44173.44173.44-
Sep 30, 2024176.10176.10176.10176.10176.10-
Sep 27, 2024174.18174.18174.18174.18174.18-
Sep 26, 2024172.86172.86172.86172.86172.86-
Sep 25, 2024171.94171.94171.94171.94171.94-
Sep 24, 2024171.72171.72171.72171.72171.72-
Sep 23, 2024168.32168.32168.32168.32168.32-
Sep 20, 2024170.14170.14170.14170.14170.14-
Sep 19, 2024169.32169.80169.32169.76169.7688
Sep 18, 2024170.44170.44170.44170.44170.44-
Sep 17, 2024169.76169.76169.76169.76169.76-
Sep 16, 2024170.20170.20169.76169.76169.7625
Sep 13, 2024170.20170.20170.20170.20170.20-
Sep 12, 2024170.20170.20170.20170.20170.20-
Sep 11, 2024168.42168.42168.42168.42168.42-
Sep 10, 2024165.22165.22165.22165.22165.22-
Sep 9, 2024162.94162.94162.94162.94162.94-
Sep 6, 2024162.94162.94162.94162.94162.94-
Sep 5, 2024167.66167.66164.44164.44164.4496
Sep 4, 2024168.60170.00168.60170.00170.0093
Sep 3, 2024168.60168.60168.60168.60168.60-
Sep 2, 2024168.60168.60168.60168.60168.60-
Aug 30, 2024168.60168.60168.60168.60168.60-
Aug 29, 2024167.38167.38167.38167.38167.38-
Aug 28, 2024166.36167.38166.36167.38167.386
Aug 27, 2024166.46166.46166.46166.46166.46-
Aug 26, 2024166.46166.46166.46166.46166.46-
Aug 23, 2024165.28166.22165.28166.22166.2240
Aug 22, 2024165.78165.78165.78165.78165.78-
Aug 21, 2024165.46165.84165.46165.84165.849
Aug 20, 2024165.46165.46165.46165.46165.46-
Aug 19, 2024165.60166.00165.60166.00166.0018
Aug 16, 2024165.16165.38165.16165.38165.3812
Aug 15, 2024163.92163.92163.92163.92163.92-
Aug 14, 2024163.48163.48163.48163.48163.48-
Aug 13, 2024162.84162.84162.84162.84162.84-
Aug 12, 2024164.02164.02164.02164.02164.02-
Aug 9, 2024163.32163.32163.32163.32163.32-
Aug 8, 2024162.80162.80162.80162.80162.80-
Aug 7, 2024162.80162.80162.80162.80162.80-
Aug 6, 2024162.90162.90162.90162.90162.90-
Aug 5, 2024162.44162.44162.44162.44162.44-
Aug 2, 2024165.50165.50165.50165.50165.50-
Aug 1, 2024169.06169.06165.50165.50165.5010
Jul 31, 2024168.02168.02168.02168.02168.02-
Jul 30, 2024166.70166.70166.70166.70166.70-
Jul 29, 2024167.24167.24167.24167.24167.24-
Jul 26, 2024164.22164.22164.22164.22164.22-
Jul 25, 2024164.20164.20164.20164.20164.20-
Jul 24, 2024165.48165.48165.48165.48165.48-
Jul 23, 2024164.30164.30164.30164.30164.30-
Jul 22, 2024163.18163.18163.18163.18163.18-
Jul 19, 2024165.42165.42165.42165.42165.42-
Jul 18, 2024164.32164.32164.32164.32164.32-
Jul 17, 2024162.76162.76162.76162.76162.76-
Jul 16, 2024162.76162.76162.76162.76162.76-
Jul 15, 2024164.98164.98164.98164.98164.98-
Jul 12, 2024163.38165.96163.38165.96165.9650
Jul 11, 2024162.28162.28162.28162.28162.28-
Jul 10, 2024161.20161.20161.20161.20161.20-
Jul 9, 2024163.20163.20163.20163.20163.20-
Jul 8, 2024163.96163.96163.82163.82163.8231
Jul 5, 2024165.82165.82165.82165.82165.82-
Jul 4, 2024163.88163.88163.88163.88163.88-
Jul 3, 2024163.76163.76163.76163.76163.76-
Jul 2, 2024163.76163.76163.76163.76163.76-
Jul 1, 2024163.46165.26163.46164.10164.10184
Jun 28, 2024163.68163.68163.68163.68163.68-
Jun 27, 2024166.68166.68163.68163.68163.6831
Jun 26, 2024167.72167.72167.72167.72167.72-
Jun 25, 2024164.62164.62164.62164.62164.62-
Jun 24, 2024164.62164.62164.62164.62164.62-
Jun 21, 2024164.98164.98164.98164.98164.98-
Jun 20, 2024162.58165.06162.58165.06165.064
Jun 19, 2024163.04163.04163.04163.04163.04-
Jun 18, 2024162.90162.90162.24162.24162.2424
Jun 17, 2024160.30163.06160.30163.06163.066
Jun 14, 2024163.80163.80160.30160.30160.30123
Jun 13, 2024169.26169.26163.78163.78163.788
Jun 12, 2024167.98169.38167.98169.00169.00140
Jun 11, 2024170.18170.18168.56168.56168.561
Jun 10, 2024 11:10 Stock Splits
Jun 10, 2024186.78186.78166.78167.84167.8486
Jun 7, 2024168.67168.67168.67168.67168.67-
Jun 6, 2024167.71168.67167.71168.67168.676
Jun 5, 2024166.16166.16166.16166.16166.16-
Jun 4, 2024165.40165.40165.40165.40165.40-
Jun 3, 2024165.93165.93165.25165.25165.2525
May 31, 2024164.05164.05164.05164.05164.05-
May 30, 2024162.71162.71162.71162.71162.71-
May 29, 2024165.13165.13162.71162.71162.7144
May 28, 2024167.35167.35165.49165.49165.4922
May 27, 2024165.51165.51165.51165.51165.51-
May 24, 2024164.60164.60164.60164.60164.60-
May 23, 2024166.65166.65166.65166.65166.65-
May 22, 2024167.47167.47167.47167.47167.47-
May 21, 2024167.80167.80167.36167.36167.3611
May 20, 2024 2.91 Dividend
May 20, 2024167.04167.04167.04167.04167.04-
May 17, 2024169.42169.42168.29168.29165.3845
May 16, 2024170.49170.49170.49170.49167.54-
May 15, 2024169.56169.56169.56169.56166.63-
May 14, 2024169.07169.07169.07169.07166.15-
May 13, 2024170.36170.36169.07169.07166.15110
May 10, 2024171.05171.05171.05171.05168.104
May 9, 2024169.02170.64169.02170.64167.696
May 8, 2024167.47167.47167.47167.47164.58-
May 7, 2024165.36165.36165.36165.36162.51-
May 6, 2024165.20165.36165.20165.36162.517
May 3, 2024166.18166.18166.18166.18163.31-
May 2, 2024167.67167.67167.67167.67164.77-
Apr 30, 2024168.42168.42168.42168.42165.516
Apr 29, 2024168.36168.36168.36168.36165.45-
Apr 26, 2024167.60167.60167.60167.60164.70-
Apr 25, 2024169.42169.42165.64166.45163.58361
Apr 24, 2024172.62172.62172.62172.62169.63-
Apr 23, 2024170.84174.27170.84174.27171.2617
Apr 22, 2024170.44170.44170.44170.44167.49-
Apr 19, 2024168.78168.78168.78168.78165.86-
Apr 18, 2024170.84170.84170.84170.84167.88-
Apr 17, 2024168.18168.18168.18168.18165.27-
Apr 16, 2024170.91170.91170.91170.91167.95-
Apr 15, 2024170.44170.44169.96169.96167.033
Apr 12, 2024172.75172.75172.75172.75169.76-
Apr 11, 2024170.80173.58170.22173.38170.3861
Apr 10, 2024171.51171.51171.51171.51168.54-
Apr 9, 2024171.07171.07170.58170.58167.631
Apr 8, 2024171.22171.22171.22171.22168.26-
Apr 5, 2024171.51171.51171.22171.22168.26220
Apr 4, 2024174.51174.51174.51174.51171.49-
Apr 3, 2024174.91174.91173.96173.96170.9617
Apr 2, 2024177.00177.00174.18175.05172.03126
Mar 28, 2024175.44177.20175.44177.20174.1488
Mar 27, 2024175.25175.25175.25175.25172.231
Mar 26, 2024174.09174.20174.09174.20171.1955
Mar 25, 2024174.44174.44174.44174.44171.429
Mar 22, 2024175.16175.16172.73172.80169.813
Mar 21, 2024178.89178.89178.89178.89175.80-
Mar 20, 2024177.05177.24177.05177.24174.17110
Mar 19, 2024177.05177.05177.05177.05173.99-
Mar 18, 2024177.75177.75177.75177.75174.67-
Mar 15, 2024177.27177.27177.27177.27174.21-
Mar 14, 2024177.27177.27177.27177.27174.21-
Mar 13, 2024176.62178.02176.62178.02174.941
Mar 12, 2024176.36176.36176.36176.36173.32-
Mar 11, 2024175.82176.82174.65176.36173.32424
Mar 8, 2024176.18176.18175.82175.82172.7823
Mar 7, 2024173.64175.69173.64175.69172.6511
Mar 6, 2024172.44172.44172.44172.44169.46-
Mar 5, 2024173.20173.20172.18172.18169.2128
Mar 4, 2024170.67171.78170.67171.78168.8113
Mar 1, 2024171.87171.87171.87171.87168.90-
Feb 29, 2024171.87171.87171.87171.87168.90-
Feb 28, 2024172.15172.15172.15172.15169.17-
Feb 27, 2024172.31172.31172.31172.31169.33-
Feb 26, 2024172.27172.56172.27172.31169.33135
Feb 23, 2024169.02172.27169.02172.27169.2916
Feb 22, 2024169.31169.31167.71169.07166.1518
Feb 21, 2024168.62168.62168.36168.36165.456
Feb 20, 2024158.33168.44158.33168.44165.52136
Feb 19, 2024155.36155.36155.36155.36152.68-
Feb 16, 2024154.55154.55154.55154.55151.87-
Feb 15, 2024154.89154.89153.53153.53150.8755
Feb 14, 2024152.98152.98152.98152.98150.34-
Feb 13, 2024152.98152.98152.98152.98150.34-
Feb 12, 2024153.07153.07153.07153.07150.43-
Feb 9, 2024152.95152.95152.58152.65150.02110
Feb 8, 2024155.35155.35154.73154.73152.0560
Feb 7, 2024156.22156.22155.64155.64152.9513
Feb 6, 2024153.56153.56153.56153.56150.91-
Feb 5, 2024156.07156.09155.64156.09153.39143
Feb 2, 2024157.04157.04157.04157.04154.32-
Feb 1, 2024157.04157.04157.04157.04154.32-
Jan 31, 2024156.95156.95156.95156.95154.23-
Jan 30, 2024156.95156.95156.95156.95154.23-
Jan 29, 2024156.31156.31156.31156.31153.61-
Jan 26, 2024156.85156.85156.85156.85154.14-
Jan 25, 2024156.85156.85156.85156.85154.14-
Jan 24, 2024155.75156.67155.75156.64153.9325
Jan 23, 2024157.91157.91154.71154.71152.0364
Jan 22, 2024158.53158.53157.91157.91155.187

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.