Stuttgart - Delayed Quote EUR

Air Liquide SA (AIL.SG)

Compare
154.94
0.00
(0.00%)
As of January 14 at 8:32:46 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025157.52158.26154.94154.94154.94574
Jan 13, 2025154.64158.16154.62157.62157.6262
Jan 10, 2025158.66159.02156.00156.72156.7278
Jan 9, 2025157.30160.14157.06160.14160.14288
Jan 8, 2025158.74158.92156.76158.24158.24795
Jan 7, 2025158.18159.20157.22158.96158.96290
Jan 6, 2025156.14158.18154.92158.18158.18932
Jan 3, 2025156.52156.52154.42154.42154.42500
Jan 2, 2025158.22158.22154.50156.00156.00296
Dec 30, 2024155.98156.06155.02155.02155.02112
Dec 27, 2024154.30155.32153.60155.32155.32742
Dec 23, 2024154.94155.44154.18154.90154.90534
Dec 20, 2024154.44155.18153.48155.08155.082,274
Dec 19, 2024157.46157.46154.94154.94154.94250
Dec 18, 2024158.48158.82158.14158.14158.14256
Dec 17, 2024159.38159.64157.70158.94158.94631
Dec 16, 2024159.38159.64158.98158.98158.98355
Dec 13, 2024160.42160.56159.44159.48159.48227
Dec 12, 2024160.14160.18159.40159.84159.84579
Dec 11, 2024159.10160.06158.98159.78159.78112
Dec 10, 2024162.42163.02160.00160.00160.001,214
Dec 9, 2024162.56162.94161.64161.64161.64535
Dec 6, 2024161.94162.10160.60161.92161.92105
Dec 5, 2024159.84162.14159.84161.52161.521,003
Dec 4, 2024159.54162.06159.24161.28161.28765
Dec 3, 2024159.60160.58159.60160.58160.58485
Dec 2, 2024159.02159.96156.42159.96159.96917
Nov 29, 2024155.22157.06155.18157.06157.061,002
Nov 28, 2024156.40156.40155.40156.22156.22533
Nov 27, 2024156.38156.48155.48155.66155.66854
Nov 26, 2024158.26158.66156.58156.94156.94393
Nov 25, 2024159.68161.18158.00158.96158.96486
Nov 22, 2024159.90159.90158.68159.82159.82358
Nov 21, 2024158.06158.90157.32158.90158.901,022
Nov 20, 2024159.32159.62157.80158.32158.3217
Nov 19, 2024159.58160.62157.28158.88158.88902
Nov 18, 2024161.42161.42159.44159.54159.54400
Nov 15, 2024160.70161.54160.40160.96160.9664
Nov 14, 2024161.32162.82160.36161.88161.882,163
Nov 13, 2024160.50163.36160.02160.66160.66491
Nov 12, 2024161.68163.20158.86158.86158.86405
Nov 11, 2024162.20163.76162.10162.70162.70274
Nov 8, 2024163.50163.52159.58159.58159.5879
Nov 7, 2024163.26163.56162.36163.00163.00448
Nov 6, 2024165.84167.28162.50162.66162.6686
Nov 5, 2024164.74166.20164.62166.20166.2060
Nov 4, 2024165.54166.14164.94164.94164.94334
Nov 1, 2024165.06166.46165.04166.20166.2087
Oct 31, 2024165.46165.64163.94164.20164.20850
Oct 30, 2024169.00169.00165.44166.06166.06258
Oct 29, 2024170.94171.10168.54168.80168.80328
Oct 28, 2024168.44170.60167.80170.60170.60100
Oct 25, 2024167.78167.78166.86167.16167.1622
Oct 24, 2024169.64170.14167.98167.98167.9818
Oct 23, 2024170.60170.60168.88169.18169.1830
Oct 22, 2024173.52173.52169.88170.70170.7014
Oct 21, 2024173.52173.52171.76171.92171.92118
Oct 18, 2024172.76173.40171.74173.10173.101,292
Oct 17, 2024172.98173.60172.74172.86172.86202
Oct 16, 2024170.76172.76170.76172.32172.32136
Oct 15, 2024172.58173.06171.04171.04171.04576
Oct 14, 2024171.02172.02171.02171.94171.94178
Oct 11, 2024169.90171.34169.22171.24171.24878
Oct 10, 2024169.58170.50169.24170.50170.50111
Oct 9, 2024169.26169.96168.78169.72169.72900
Oct 8, 2024165.70168.88165.70168.88168.88450
Oct 7, 2024169.10169.10165.92168.06168.06342
Oct 4, 2024167.30168.70166.90168.70168.70394
Oct 3, 2024170.86170.86167.00167.44167.44155
Oct 2, 2024171.08171.72169.88171.72171.72396
Oct 1, 2024173.12173.32169.92170.40170.4068
Sep 30, 2024176.54176.54172.66172.76172.76122
Sep 27, 2024174.68176.66174.24176.24176.24217
Sep 26, 2024173.20174.10172.16174.10174.10695
Sep 25, 2024171.68172.16171.38172.16172.16204
Sep 24, 2024171.86173.86171.86172.48172.48583
Sep 23, 2024167.66170.00167.50169.88169.88210
Sep 20, 2024170.22171.26167.82167.82167.8210
Sep 19, 2024169.28170.58168.80170.48170.48567
Sep 18, 2024171.14171.16167.42167.42167.42359
Sep 17, 2024169.30170.74169.30170.20170.2095
Sep 16, 2024169.42170.62169.12170.62170.62168
Sep 13, 2024170.02170.48169.56170.30170.3033
Sep 12, 2024171.10171.10168.92169.30169.30387
Sep 11, 2024168.70170.54168.60169.60169.60218
Sep 10, 2024165.48169.36165.46169.36169.36226
Sep 9, 2024161.70165.96161.70165.96165.96194
Sep 6, 2024162.32164.56162.16162.16162.16532
Sep 5, 2024167.62167.62162.92162.92162.92635
Sep 4, 2024168.30170.80168.30168.92168.92286
Sep 3, 2024168.56169.44168.56169.44169.44280
Sep 2, 2024169.06169.06167.94168.82168.82118
Aug 30, 2024168.60169.60167.94167.94167.9476
Aug 29, 2024167.04169.54167.04169.54169.54630
Aug 28, 2024165.66167.76165.62167.36167.3660
Aug 27, 2024166.66166.68165.74165.80165.80180
Aug 26, 2024166.86166.94165.36166.24166.24528
Aug 23, 2024164.34166.20164.34166.20166.2020
Aug 22, 2024165.26166.22165.08165.08165.081,236
Aug 21, 2024165.12166.10165.02165.56165.56265
Aug 20, 2024164.90166.04164.82164.82164.8290
Aug 19, 2024165.62166.12165.62165.80165.8070
Aug 16, 2024165.32165.88164.72165.82165.82328
Aug 15, 2024164.06165.20163.00165.20165.2076
Aug 14, 2024163.86163.98162.54163.24163.24476
Aug 13, 2024162.00163.32162.00163.10163.10142
Aug 12, 2024163.58164.16162.36162.76162.7640
Aug 9, 2024163.52163.90162.36163.62163.6264
Aug 8, 2024162.64162.72161.48162.72162.72251
Aug 7, 2024162.20164.00161.46161.46161.46271
Aug 6, 2024162.84164.22160.44161.90161.90192
Aug 5, 2024162.78162.78159.88162.46162.46840
Aug 2, 2024165.40165.40163.20163.20163.2073
Aug 1, 2024169.00169.00165.58165.88165.88192
Jul 31, 2024169.44169.50167.66168.46168.4672
Jul 30, 2024165.96167.64165.62167.06167.0630
Jul 29, 2024167.40167.84166.38165.90165.90246
Jul 26, 2024164.60167.82164.00167.82167.82610
Jul 25, 2024163.70165.48163.70165.48165.4810
Jul 24, 2024165.42165.90164.96165.90165.90-
Jul 23, 2024164.30167.08163.82165.76165.76114
Jul 22, 2024162.30165.76162.30165.10165.1013
Jul 19, 2024165.52165.52163.14163.14163.1491
Jul 18, 2024164.78165.94164.62165.74165.74126
Jul 17, 2024162.76165.08162.66165.04165.04217
Jul 16, 2024162.22164.58162.16164.02164.02420
Jul 15, 2024164.74164.88163.24163.50163.5014
Jul 12, 2024163.58166.32163.44166.32166.32132
Jul 11, 2024162.56163.98162.04163.60163.6015
Jul 10, 2024160.70162.14160.70162.14162.14135
Jul 9, 2024162.98162.98160.54160.54160.54301
Jul 8, 2024162.98165.04162.50162.50162.50223
Jul 5, 2024166.10166.26163.30163.30163.30108
Jul 4, 2024163.88165.62163.88165.62165.62229
Jul 3, 2024163.40163.90162.38163.84163.84102
Jul 2, 2024162.96163.56161.26163.56163.56100
Jul 1, 2024162.58165.58162.58163.56163.5614
Jun 28, 2024163.88164.70160.66161.62161.623,813
Jun 27, 2024166.58166.60163.08163.30163.30370
Jun 26, 2024167.16167.16164.42166.28166.28731
Jun 25, 2024164.02168.08164.02168.08168.08156
Jun 24, 2024164.44166.08163.14165.14165.1453
Jun 21, 2024164.44164.60162.74164.60164.60140
Jun 20, 2024162.32164.42161.98164.42164.42234
Jun 19, 2024163.40163.42161.50161.50161.50192
Jun 18, 2024162.20162.90160.10162.90162.90223
Jun 17, 2024160.08162.06159.64162.06162.06544
Jun 14, 2024163.62164.60158.88159.00159.001,060
Jun 13, 2024169.82170.54163.44163.78163.78458
Jun 12, 2024168.50168.94166.84168.90168.90379
Jun 11, 2024170.22170.42165.06167.80167.801,865
Jun 10, 2024 11:10 Stock Splits
Jun 10, 2024168.16170.66166.34170.06170.062,478
Jun 7, 2024168.89170.62167.78170.62170.62-
Jun 6, 2024167.96169.75167.96169.56169.56122
Jun 5, 2024166.38168.18166.38168.18168.18906
Jun 4, 2024166.20166.56165.67166.00166.0081
Jun 3, 2024165.13166.60165.13166.58166.58191
May 31, 2024164.56164.56163.58163.62163.6283
May 30, 2024162.69164.20162.53164.09164.09110
May 29, 2024164.67164.76162.64162.76162.762,407
May 28, 2024167.69167.76164.80165.55165.551
May 27, 2024165.78166.69165.58166.69166.6930
May 24, 2024163.76166.00163.76166.00166.0066
May 23, 2024166.76166.76164.87164.87164.8711
May 22, 2024167.45167.45165.60166.82166.82160
May 21, 2024168.65168.65167.09167.51167.5133
May 20, 2024 2.91 Dividend
May 20, 2024167.07169.11166.27168.87168.8755
May 17, 2024169.11169.11168.16168.62165.71103
May 16, 2024170.56170.67168.51168.89165.98228
May 15, 2024169.82170.56169.64170.11167.17106
May 14, 2024168.69170.09167.89169.89166.96107
May 13, 2024169.80170.33168.93169.05166.141,368
May 10, 2024170.56170.56169.75169.75166.8211
May 9, 2024169.04170.44168.87170.44167.50323
May 8, 2024167.65169.78167.65169.49166.57145
May 7, 2024165.38166.95165.38166.95164.07-
May 6, 2024165.05166.07164.98165.51162.65308
May 3, 2024165.51165.75164.13164.15161.31279
May 2, 2024167.24168.65165.60165.60162.7430
Apr 30, 2024168.71168.89167.04167.04164.15653
Apr 29, 2024169.04170.20167.93170.11167.17614
Apr 26, 2024168.18168.80166.22168.80165.89191
Apr 25, 2024168.78168.78164.09165.98163.12209
Apr 24, 2024170.82172.87169.09169.33166.41881
Apr 23, 2024171.80173.78170.89173.78170.78216
Apr 22, 2024171.35171.80170.73171.80168.8456
Apr 19, 2024168.09170.55168.09170.51167.57249
Apr 18, 2024171.05171.05168.78169.98167.0549
Apr 17, 2024166.95170.24166.95170.20167.26251
Apr 16, 2024170.82170.91168.24168.53165.621,721
Apr 15, 2024169.53171.04169.45170.67167.73706
Apr 12, 2024172.56172.56169.65169.65166.73286
Apr 11, 2024170.60171.76169.60170.84167.89486
Apr 10, 2024172.29173.15169.91169.91166.98627
Apr 9, 2024170.16171.25170.16170.53167.59235
Apr 8, 2024170.93171.64169.09170.65167.711,364
Apr 5, 2024171.05171.51169.76170.29167.35200
Apr 4, 2024174.80174.82172.16172.16169.1944
Apr 3, 2024174.58174.71173.04174.65171.64335
Apr 2, 2024176.51176.60174.07174.24171.23636
Mar 28, 2024176.02177.51174.20177.51174.451,009
Mar 27, 2024174.91176.35174.62176.35173.30135
Mar 26, 2024173.35175.05173.25175.05172.03220
Mar 25, 2024173.53174.27173.31174.04171.03279
Mar 22, 2024174.44174.98171.89173.55170.551,049
Mar 21, 2024179.24179.84175.18176.04173.00215
Mar 20, 2024177.36177.58177.22177.31174.25261
Mar 19, 2024176.02177.95174.55177.95174.88173
Mar 18, 2024177.96177.96175.96175.98172.95771
Mar 15, 2024177.33178.76176.71177.67174.61188
Mar 14, 2024176.75178.18176.75177.47174.4161
Mar 13, 2024177.56177.56176.82176.87173.82220
Mar 12, 2024176.20176.84175.58176.84173.79297
Mar 11, 2024175.85176.00174.11175.58172.551,197
Mar 8, 2024175.67176.18175.67175.93172.89165
Mar 7, 2024173.62176.27173.36176.04173.00204
Mar 6, 2024172.51173.35172.45173.35170.3522
Mar 5, 2024172.47173.95172.13172.36169.3972
Mar 4, 2024170.05173.27170.02173.20170.21655
Mar 1, 2024171.87171.91169.98169.98167.0528
Feb 29, 2024171.44171.49170.65171.04168.0961
Feb 28, 2024172.11172.11170.82171.20168.25915
Feb 27, 2024172.40173.05172.00172.27169.3070
Feb 26, 2024171.96172.71171.96172.51169.53448
Feb 23, 2024168.31172.78168.25172.78169.80322
Feb 22, 2024169.71169.71167.40168.82165.91664
Feb 21, 2024168.93168.93165.75168.69165.781,225
Feb 20, 2024159.24168.96158.35168.82165.911,345
Feb 19, 2024155.47155.69154.98155.69153.00127
Feb 16, 2024154.65155.45153.73155.45152.7757
Feb 15, 2024155.29155.33153.04154.07151.41178
Feb 14, 2024153.09154.51153.00154.51151.84236
Feb 13, 2024152.53153.25152.51152.89150.2518
Feb 12, 2024153.62153.62152.18152.95150.31335
Feb 9, 2024152.85152.95152.24152.29149.66242
Feb 8, 2024154.80155.15152.65152.65150.02132
Feb 7, 2024156.36156.36155.18155.18152.50277
Feb 6, 2024153.11155.71153.07155.71153.02302
Feb 5, 2024156.11156.15152.05152.44149.811,640
Feb 2, 2024157.42158.00155.71157.00154.29528
Feb 1, 2024156.84157.84156.84157.33154.61946
Jan 31, 2024157.04159.09157.04159.09156.351,009
Jan 30, 2024157.05157.56156.18157.45154.74270
Jan 29, 2024156.24157.13155.58157.13154.42158
Jan 26, 2024156.71156.87155.80155.87153.1837
Jan 25, 2024157.58157.58155.07155.95153.25150
Jan 24, 2024155.93157.47155.93157.47154.7689
Jan 23, 2024157.75158.16154.25155.07152.401,092
Jan 22, 2024159.07159.07155.73157.02154.31390
Jan 19, 2024160.60160.60157.24157.24154.5280
Jan 18, 2024158.36160.53158.13160.53157.76683
Jan 17, 2024158.05158.49157.27157.27154.56143
Jan 16, 2024158.51159.33158.42159.33156.58111
Jan 15, 2024159.51159.75159.29159.75156.99546

Related Tickers

FPE4.SG Fuchs SE
10.20
0.00%
 
GIN1.BE Givaudan SA
81.50
-1.21%
 
MH2.BE Mativ Holdings Inc
9.30
+0.54%
 
GVDNY Givaudan SA
84.26
-0.08%
 
FPE3.HA Fuchs Petrolub SE
39.94
-0.65%
 
GIN1.F Givaudan SA
82.00
0.00%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
EMB.BE 5N Plus Inc
5.03
-1.57%
 
DLY.F LyondellBasell Industries N.V.
73.06
+0.16%