Advertisement
Linedata Services S.A. (LIN.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 03:54PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 08, 2024 | 80.20 | 80.80 | 80.00 | 80.00 | 80.00 | 36 |
| Nov 07, 2024 | 81.80 | 81.80 | 80.00 | 80.20 | 80.20 | 1,435 |
| Nov 06, 2024 | 80.20 | 80.40 | 80.00 | 80.00 | 80.00 | 33 |
| Nov 05, 2024 | 80.40 | 81.00 | 80.00 | 80.20 | 80.20 | 281 |
| Nov 04, 2024 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | 1,228 |
| Nov 01, 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 09, 2024 | 79.60 | 79.60 | 79.00 | 79.00 | 79.00 | 70 |
| Oct 08, 2024 | 79.60 | 79.60 | 79.00 | 79.00 | 79.00 | 77 |
| Oct 07, 2024 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | 334 |
| Oct 04, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 42 |
| Oct 03, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 148 |
| Oct 02, 2024 | 77.20 | 79.00 | 77.20 | 79.00 | 79.00 | 105 |
| Oct 01, 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 09, 2024 | 66.00 | 66.20 | 66.00 | 66.00 | 66.00 | 308 |
| Sep 06, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1 |
| Sep 05, 2024 | 68.60 | 68.60 | 65.80 | 66.00 | 66.00 | 284 |
| Sep 04, 2024 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | 17 |
| Sep 03, 2024 | 70.40 | 70.40 | 68.40 | 70.00 | 70.00 | 214 |
| Sep 02, 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 09, 2024 | 70.80 | 71.80 | 70.80 | 71.40 | 71.40 | 107 |
| Aug 08, 2024 | 72.00 | 72.00 | 70.20 | 71.00 | 71.00 | 41 |
| Aug 07, 2024 | 71.60 | 71.80 | 70.00 | 70.00 | 70.00 | 124 |
| Aug 06, 2024 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 715 |
| Aug 05, 2024 | 72.40 | 72.40 | 70.00 | 70.20 | 70.20 | 475 |
| Aug 02, 2024 | 71.60 | 72.60 | 71.40 | 72.60 | 72.60 | 46 |
| Aug 01, 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 09, 2024 | 71.80 | 72.00 | 69.00 | 70.60 | 70.60 | 50 |
| Jul 08, 2024 | 72.00 | 72.00 | 69.00 | 71.80 | 71.80 | 254 |
| Jul 05, 2024 | 71.00 | 72.40 | 70.80 | 70.80 | 70.80 | 69 |
| Jul 04, 2024 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | 64 |
| Jul 03, 2024 | 72.60 | 72.80 | 71.60 | 71.80 | 71.80 | 24 |
| Jul 02, 2024 | 69.60 | 72.80 | 68.60 | 72.80 | 72.80 | 521 |
| Jul 01, 2024 | 67.40 | 69.80 | 67.40 | 69.80 | 69.80 | 730 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.