Paris - Delayed Quote EUR

Linedata Services S.A. (LIN.PA)

Compare
80.80 0.00 (0.00%)
At close: December 13 at 5:35:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 80.80 81.00 80.80 80.80 80.80 397
Dec 12, 2024 78.60 81.00 78.40 80.80 80.80 507
Dec 11, 2024 79.80 80.60 78.40 78.40 78.40 4,660
Dec 10, 2024 82.00 82.00 79.80 79.80 79.80 3,908
Dec 9, 2024 80.60 82.00 80.60 82.00 82.00 271
Dec 6, 2024 79.60 80.00 79.60 80.00 80.00 50
Dec 5, 2024 80.00 80.60 79.60 79.60 79.60 113
Dec 4, 2024 77.00 80.00 76.40 80.00 80.00 3,746
Dec 3, 2024 77.00 77.40 76.40 77.00 77.00 121
Dec 2, 2024 79.80 79.80 72.00 76.80 76.80 3,037
Nov 29, 2024 80.00 82.40 80.00 80.00 80.00 475
Nov 28, 2024 80.00 82.20 80.00 81.40 81.40 538
Nov 27, 2024 81.60 82.40 80.00 80.80 80.80 423
Nov 26, 2024 80.40 80.40 79.80 80.00 80.00 719
Nov 25, 2024 79.80 82.40 79.80 80.20 80.20 741
Nov 22, 2024 79.80 80.00 79.80 79.80 79.80 55
Nov 21, 2024 79.60 80.40 79.60 79.80 79.80 80
Nov 20, 2024 79.60 79.60 79.60 79.60 79.60 79
Nov 19, 2024 79.80 80.00 79.60 79.60 79.60 228
Nov 18, 2024 81.80 81.80 79.80 79.80 79.80 124
Nov 15, 2024 80.60 81.80 80.60 81.80 81.80 81
Nov 14, 2024 80.80 80.80 80.20 80.60 80.60 48
Nov 13, 2024 78.60 80.80 78.60 80.00 80.00 271
Nov 12, 2024 80.00 80.00 78.60 78.60 78.60 381
Nov 11, 2024 80.00 80.20 80.00 80.00 80.00 68
Nov 8, 2024 80.20 80.80 80.00 80.00 80.00 36
Nov 7, 2024 81.80 81.80 80.00 80.20 80.20 1,435
Nov 6, 2024 80.20 80.40 80.00 80.00 80.00 33
Nov 5, 2024 80.40 81.00 80.00 80.20 80.20 281
Nov 4, 2024 80.40 80.40 80.00 80.00 80.00 1,228
Nov 1, 2024 80.80 80.80 80.00 80.80 80.80 134
Oct 31, 2024 80.20 80.80 80.20 80.80 80.80 19
Oct 30, 2024 80.00 80.80 80.00 80.20 80.20 65
Oct 29, 2024 80.40 81.20 80.00 80.20 80.20 196
Oct 28, 2024 80.00 80.80 80.00 80.20 80.20 290
Oct 25, 2024 80.60 81.40 80.60 81.40 81.40 28
Oct 24, 2024 80.60 81.40 80.60 80.60 80.60 136
Oct 23, 2024 81.40 81.40 80.60 81.40 81.40 480
Oct 22, 2024 81.60 82.00 81.20 81.60 81.60 2,012
Oct 21, 2024 81.00 81.80 81.00 81.60 81.60 60
Oct 18, 2024 80.40 82.60 80.40 80.60 80.60 1,251
Oct 17, 2024 79.40 80.40 79.40 80.20 80.20 280
Oct 16, 2024 79.40 79.40 79.20 79.40 79.40 22
Oct 15, 2024 79.00 80.00 78.00 79.40 79.40 1,086
Oct 14, 2024 77.60 80.80 77.60 79.00 79.00 606
Oct 11, 2024 79.80 79.80 77.60 77.60 77.60 309
Oct 10, 2024 79.00 79.60 79.00 79.40 79.40 37
Oct 9, 2024 79.60 79.60 79.00 79.00 79.00 70
Oct 8, 2024 79.60 79.60 79.00 79.00 79.00 77
Oct 7, 2024 80.00 80.00 79.00 79.60 79.60 334
Oct 4, 2024 79.00 79.00 79.00 79.00 79.00 42
Oct 3, 2024 80.00 80.00 79.00 79.00 79.00 148
Oct 2, 2024 77.20 79.00 77.20 79.00 79.00 105
Oct 1, 2024 80.00 80.00 77.00 77.00 77.00 379
Sep 30, 2024 81.80 81.80 79.40 79.40 79.40 444
Sep 27, 2024 80.20 80.20 77.80 80.00 80.00 287
Sep 26, 2024 81.80 81.80 80.00 80.00 80.00 145
Sep 25, 2024 80.40 81.20 80.40 81.20 81.20 111
Sep 24, 2024 80.80 81.40 80.20 80.20 80.20 108
Sep 23, 2024 80.60 82.80 80.20 80.20 80.20 1,959
Sep 20, 2024 78.60 80.60 78.00 80.60 80.60 1,256
Sep 19, 2024 80.00 80.80 75.20 78.00 78.00 847
Sep 18, 2024 80.00 80.80 78.40 80.00 80.00 285
Sep 17, 2024 78.60 81.60 78.60 80.00 80.00 2,469
Sep 16, 2024 79.20 79.80 74.40 79.00 79.00 7,668
Sep 13, 2024 73.00 77.00 70.60 76.60 76.60 1,684
Sep 12, 2024 69.00 73.00 69.00 72.80 72.80 884
Sep 11, 2024 68.00 68.00 66.20 67.40 67.40 46
Sep 10, 2024 66.00 68.80 66.00 68.20 68.20 25
Sep 9, 2024 66.00 66.20 66.00 66.00 66.00 308
Sep 6, 2024 67.20 67.20 67.20 67.20 67.20 1
Sep 5, 2024 68.60 68.60 65.80 66.00 66.00 284
Sep 4, 2024 69.80 69.80 68.60 68.60 68.60 17
Sep 3, 2024 70.40 70.40 68.40 70.00 70.00 214
Sep 2, 2024 70.00 70.60 70.00 70.00 70.00 83
Aug 30, 2024 70.80 71.00 70.00 71.00 71.00 34
Aug 29, 2024 70.60 71.20 69.00 71.20 71.20 5,008
Aug 28, 2024 71.40 71.40 68.00 70.60 70.60 1,590
Aug 27, 2024 70.20 70.80 70.20 70.40 70.40 130
Aug 26, 2024 70.00 71.20 70.00 71.20 71.20 3,610
Aug 23, 2024 70.00 71.20 70.00 71.20 71.20 24
Aug 22, 2024 71.20 71.20 70.40 70.60 70.60 140
Aug 21, 2024 71.00 71.20 70.20 71.20 71.20 58
Aug 20, 2024 71.20 71.20 70.60 71.20 71.20 19
Aug 19, 2024 70.60 71.80 70.60 71.20 71.20 139
Aug 16, 2024 71.40 71.40 70.60 71.00 71.00 2,014
Aug 15, 2024 71.00 71.40 70.40 71.40 71.40 28
Aug 14, 2024 70.80 71.80 70.80 71.20 71.20 64
Aug 13, 2024 70.00 70.80 70.00 70.80 70.80 646
Aug 12, 2024 71.00 71.80 70.00 70.00 70.00 1,261
Aug 9, 2024 70.80 71.80 70.80 71.40 71.40 107
Aug 8, 2024 72.00 72.00 70.20 71.00 71.00 41
Aug 7, 2024 71.60 71.80 70.00 70.00 70.00 124
Aug 6, 2024 70.00 70.40 70.00 70.20 70.20 715
Aug 5, 2024 72.40 72.40 70.00 70.20 70.20 475
Aug 2, 2024 71.60 72.60 71.40 72.60 72.60 46
Aug 1, 2024 71.20 72.60 71.20 71.60 71.60 29
Jul 31, 2024 72.00 72.20 72.00 72.20 72.20 26
Jul 30, 2024 71.40 72.00 70.60 72.00 72.00 36
Jul 29, 2024 72.80 72.80 71.20 71.40 71.40 314
Jul 26, 2024 72.80 72.80 72.80 72.80 72.80 16
Jul 25, 2024 71.20 72.60 70.80 72.00 72.00 55
Jul 24, 2024 71.40 71.40 71.00 71.00 71.00 25
Jul 23, 2024 70.60 71.60 70.60 71.00 71.00 315
Jul 22, 2024 70.80 71.80 70.60 70.60 70.60 647
Jul 19, 2024 71.40 71.40 70.60 70.60 70.60 4
Jul 18, 2024 71.20 71.60 70.60 71.60 71.60 12
Jul 17, 2024 72.40 72.40 70.80 71.40 71.40 40
Jul 16, 2024 71.00 71.80 70.60 71.80 71.80 206
Jul 15, 2024 70.60 72.00 70.60 70.80 70.80 171
Jul 12, 2024 70.00 70.40 70.00 70.40 70.40 46
Jul 11, 2024 67.80 71.60 67.80 70.00 70.00 2,642
Jul 10, 2024 70.00 70.80 67.60 70.60 70.60 4,079
Jul 9, 2024 71.80 72.00 69.00 70.60 70.60 50
Jul 8, 2024 1.75 Dividend
Jul 8, 2024 72.00 72.00 69.00 71.80 71.80 254
Jul 5, 2024 71.00 72.40 70.80 70.80 69.05 69
Jul 4, 2024 71.80 71.80 71.00 71.00 69.25 64
Jul 3, 2024 72.60 72.80 71.60 71.80 70.03 24
Jul 2, 2024 69.60 72.80 68.60 72.80 71.00 521
Jul 1, 2024 67.40 69.80 67.40 69.80 68.07 730
Jun 28, 2024 69.60 69.60 67.40 67.40 65.73 697
Jun 27, 2024 69.80 69.80 69.80 69.80 68.07 1
Jun 26, 2024 68.00 71.00 67.60 70.00 68.27 95
Jun 25, 2024 67.40 69.80 67.40 68.00 66.32 580
Jun 24, 2024 67.40 69.00 67.40 67.40 65.73 902
Jun 21, 2024 68.00 68.20 67.80 68.20 66.51 277
Jun 20, 2024 67.40 69.40 67.40 68.20 66.51 1,306
Jun 19, 2024 67.00 69.80 66.80 68.40 66.71 2,214
Jun 18, 2024 70.00 71.20 66.60 67.20 65.54 158
Jun 17, 2024 66.20 72.00 63.00 71.60 69.83 1,156
Jun 14, 2024 73.20 73.20 70.80 71.00 69.25 4,586
Jun 13, 2024 73.40 74.20 73.40 73.40 71.59 54
Jun 12, 2024 74.20 74.20 73.40 73.40 71.59 6
Jun 11, 2024 72.80 74.00 72.00 74.00 72.17 895
Jun 10, 2024 72.00 73.80 72.00 73.00 71.20 1,402
Jun 7, 2024 72.00 74.00 72.00 73.80 71.98 159
Jun 6, 2024 73.00 74.00 72.00 74.00 72.17 276
Jun 5, 2024 72.00 74.00 72.00 73.00 71.20 2,968
Jun 4, 2024 76.60 76.60 71.00 72.00 70.22 306
Jun 3, 2024 73.60 74.40 70.00 71.40 69.64 560
May 31, 2024 76.60 76.60 73.40 73.80 71.98 194
May 30, 2024 76.80 77.00 72.80 76.80 74.90 63
May 29, 2024 76.00 78.80 76.00 77.00 75.10 7,123
May 28, 2024 80.80 80.80 77.60 78.20 76.27 4,492
May 27, 2024 78.40 80.00 76.00 79.80 77.83 1,133
May 24, 2024 75.80 76.20 73.00 76.00 74.12 116
May 23, 2024 76.20 76.20 72.60 75.80 73.93 70
May 22, 2024 72.60 76.40 72.60 76.40 74.51 280
May 21, 2024 79.00 79.00 73.20 73.20 71.39 118
May 20, 2024 73.80 74.80 72.60 74.20 72.37 173
May 17, 2024 74.80 74.80 71.20 74.00 72.17 272
May 16, 2024 78.20 78.20 74.20 75.00 73.15 1,155
May 15, 2024 80.20 81.00 79.00 80.00 78.02 201
May 14, 2024 81.20 81.20 80.20 80.20 78.22 57
May 13, 2024 81.60 81.60 80.00 81.20 79.19 827
May 10, 2024 80.00 81.40 78.20 81.40 79.39 104
May 9, 2024 80.00 80.00 78.00 80.00 78.02 176
May 8, 2024 78.20 80.00 78.20 78.40 76.46 134
May 7, 2024 74.00 78.00 74.00 78.00 76.07 1,019
May 6, 2024 80.00 80.00 74.00 74.00 72.17 823
May 3, 2024 77.00 77.00 74.60 76.60 74.71 388
May 2, 2024 73.60 76.20 73.60 76.20 74.32 1,209
Apr 30, 2024 73.80 74.20 73.20 74.20 72.37 142
Apr 29, 2024 74.20 74.20 73.00 73.80 71.98 367
Apr 26, 2024 70.80 73.00 70.80 73.00 71.20 87
Apr 25, 2024 72.80 72.80 70.40 70.80 69.05 386
Apr 24, 2024 72.00 73.20 69.60 73.00 71.20 149
Apr 23, 2024 73.40 73.40 73.40 73.40 71.59 78
Apr 22, 2024 74.80 74.80 73.40 73.40 71.59 444
Apr 19, 2024 71.20 73.00 71.20 73.00 71.20 839
Apr 18, 2024 70.80 71.00 70.80 71.00 69.25 61
Apr 17, 2024 70.40 71.80 70.40 70.40 68.66 89
Apr 16, 2024 71.80 73.60 70.40 70.40 68.66 1,279
Apr 15, 2024 71.00 74.60 70.40 73.80 71.98 1,040
Apr 12, 2024 70.40 71.00 70.40 71.00 69.25 291
Apr 11, 2024 69.60 70.60 69.60 69.80 68.07 81
Apr 10, 2024 70.40 70.40 69.20 70.40 68.66 27
Apr 9, 2024 70.40 70.60 70.00 70.00 68.27 130
Apr 8, 2024 69.20 70.60 69.20 70.40 68.66 86
Apr 5, 2024 71.00 71.00 69.40 69.40 67.68 62
Apr 4, 2024 70.80 71.00 69.40 70.40 68.66 192
Apr 3, 2024 68.20 72.00 68.20 70.20 68.46 1,199
Apr 2, 2024 68.40 68.40 68.20 68.20 66.51 233
Mar 28, 2024 68.40 68.80 68.20 68.40 66.71 211
Mar 27, 2024 68.20 68.80 68.20 68.20 66.51 135
Mar 26, 2024 68.60 69.00 68.20 68.20 66.51 91
Mar 25, 2024 68.20 69.80 68.00 68.40 66.71 218
Mar 22, 2024 68.80 70.20 68.00 68.00 66.32 25
Mar 21, 2024 68.20 69.00 68.00 68.80 67.10 84
Mar 20, 2024 68.00 69.00 68.00 68.20 66.51 777
Mar 19, 2024 69.60 69.60 68.40 68.40 66.71 256
Mar 18, 2024 70.00 70.00 68.60 69.60 67.88 488
Mar 15, 2024 70.40 70.40 68.40 69.40 67.68 81
Mar 14, 2024 69.80 69.80 69.00 69.00 67.29 172
Mar 13, 2024 68.60 70.80 68.00 68.20 66.51 663
Mar 12, 2024 68.40 70.80 68.40 68.40 66.71 742
Mar 11, 2024 73.00 74.20 67.00 68.00 66.32 1,604
Mar 8, 2024 74.00 74.00 72.20 74.00 72.17 124
Mar 7, 2024 74.00 74.60 72.00 74.60 72.76 870
Mar 6, 2024 72.20 74.20 72.20 74.20 72.37 246
Mar 5, 2024 72.80 74.20 72.20 72.20 70.42 721
Mar 4, 2024 73.00 75.60 72.20 72.20 70.42 506
Mar 1, 2024 70.00 73.40 69.60 71.00 69.25 705
Feb 29, 2024 69.80 69.80 68.00 69.60 67.88 260
Feb 28, 2024 68.20 69.80 68.00 69.80 68.07 217
Feb 27, 2024 68.80 68.80 68.20 68.20 66.51 140
Feb 26, 2024 68.60 68.80 68.40 68.80 67.10 212
Feb 23, 2024 66.40 68.00 66.40 67.80 66.12 104
Feb 22, 2024 67.80 67.80 66.60 67.80 66.12 261
Feb 21, 2024 67.80 67.80 66.40 66.40 64.76 130
Feb 20, 2024 66.80 67.00 66.20 66.20 64.56 246
Feb 19, 2024 66.40 66.60 66.40 66.40 64.76 121
Feb 16, 2024 68.00 68.00 66.20 66.20 64.56 459
Feb 15, 2024 65.00 68.00 65.00 68.00 66.32 667
Feb 14, 2024 62.80 65.00 62.80 65.00 63.39 2,635
Feb 13, 2024 62.00 62.80 62.00 62.80 61.25 169
Feb 12, 2024 62.20 62.20 61.20 62.00 60.47 201
Feb 9, 2024 60.40 62.00 60.40 62.00 60.47 296
Feb 8, 2024 60.20 60.80 60.20 60.20 58.71 228
Feb 7, 2024 59.80 62.00 59.80 60.20 58.71 526
Feb 6, 2024 59.40 59.80 59.40 59.80 58.32 378
Feb 5, 2024 60.00 60.20 59.00 59.40 57.93 276
Feb 2, 2024 57.80 60.00 57.80 60.00 58.52 604
Feb 1, 2024 58.60 58.60 57.00 57.80 56.37 188
Jan 31, 2024 58.60 58.80 58.40 58.60 57.15 87
Jan 30, 2024 58.40 58.80 56.00 58.60 57.15 1,163
Jan 29, 2024 58.80 58.80 58.20 58.80 57.35 93
Jan 26, 2024 58.60 58.80 58.60 58.80 57.35 57
Jan 25, 2024 58.60 58.80 58.40 58.60 57.15 183
Jan 24, 2024 58.60 58.80 58.60 58.60 57.15 261
Jan 23, 2024 58.60 58.80 58.40 58.40 56.96 127
Jan 22, 2024 58.60 58.80 58.60 58.60 57.15 290
Jan 19, 2024 58.60 58.60 58.60 58.60 57.15 501
Jan 18, 2024 58.40 58.60 58.40 58.60 57.15 658
Jan 17, 2024 58.80 58.80 58.40 58.40 56.96 132
Jan 16, 2024 58.80 58.80 58.80 58.80 57.35 22
Jan 15, 2024 59.00 59.00 58.80 58.80 57.35 103
Jan 12, 2024 58.80 59.80 58.80 59.20 57.74 157
Jan 11, 2024 58.40 58.80 58.40 58.80 57.35 173
Jan 10, 2024 59.00 59.40 58.40 58.40 56.96 208
Jan 9, 2024 60.40 60.80 59.20 59.20 57.74 288
Jan 8, 2024 61.80 61.80 59.80 60.20 58.71 691
Jan 5, 2024 62.00 62.40 61.00 61.80 60.27 413
Jan 4, 2024 59.20 61.80 59.20 61.80 60.27 368
Jan 3, 2024 58.40 59.00 58.40 58.80 57.35 329
Jan 2, 2024 55.60 58.80 55.60 58.40 56.96 166
Dec 29, 2023 55.40 55.60 55.40 55.60 54.23 57
Dec 28, 2023 54.40 56.80 54.40 55.40 54.03 361
Dec 27, 2023 54.00 54.80 54.00 54.40 53.06 311
Dec 22, 2023 54.80 55.00 54.40 54.60 53.25 654
Dec 21, 2023 54.60 54.60 54.20 54.60 53.25 665
Dec 20, 2023 54.40 54.80 54.00 54.40 53.06 213
Dec 19, 2023 55.00 55.00 54.40 54.40 53.06 317
Dec 18, 2023 54.80 55.00 54.60 55.00 53.64 232
Dec 15, 2023 54.40 54.60 54.40 54.60 53.25 140
Dec 14, 2023 54.20 54.40 54.20 54.40 53.06 53
Dec 13, 2023 54.00 54.20 54.00 54.20 52.86 651

Related Tickers

AGILC.CO Agillic A/S
8.95
-0.56%
 
030520.KQ Hancom Inc.
23,000.00
+3.37%
 
4192.T SpiderPlus & Co.
384.00
+9.71%
 
SJJ.DE Serviceware SE
12.80
+1.59%
 
KENH.ST Kentima Holding AB (publ)
2.3000
+5.50%
 
KONSOL.CO Konsolidator A/S
3.8200
+0.53%
 
GREAT.ST Greater Than AB
32.80
+2.18%
 
HUMAN.BK Humanica Public Company Limited
9.10
0.00%
 
FPIP.ST Formpipe Software AB (publ)
25.20
-0.79%
 
SKOLON.ST Skolon AB (publ)
30.20
-7.36%