New Zealand markets open in 19 minutes

L'Air Liquide S.A. (AI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
166.10+2.66 (+1.63%)
At close: 05:35PM CEST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024164.38166.50164.02166.10166.10599,047
11 Jul 2024162.72163.98161.86163.44163.44516,616
10 Jul 2024161.00162.20160.26162.10162.10430,811
09 Jul 2024163.30163.90160.36160.80160.80667,060
08 Jul 2024162.60165.72162.54163.76163.76647,977
05 Jul 2024165.32165.32162.76163.46163.46480,935
04 Jul 2024164.96165.42164.20165.40165.40513,047
03 Jul 2024163.68164.30162.30164.20164.20608,007
02 Jul 2024162.02162.88160.68162.88162.88620,145
01 Jul 2024165.20165.98162.62162.62162.62495,586
28 Jun 2024163.80163.96160.62161.28161.28713,670
27 Jun 2024165.80166.32162.94163.48163.48453,781
26 Jun 2024167.20167.66164.08164.82164.82714,299
25 Jun 2024164.50168.24164.02166.52166.52915,260
24 Jun 2024162.78165.16162.50164.76164.76610,195
21 Jun 2024164.02164.50162.18162.88162.881,571,907
20 Jun 2024161.84164.72161.46164.30164.30721,491
19 Jun 2024162.00162.52161.08161.38161.38478,536
18 Jun 2024161.32162.74160.02162.26162.26641,396
17 Jun 2024159.36160.96159.04160.38160.38631,890
14 Jun 2024162.62162.76158.54159.28159.281,335,425
13 Jun 2024169.08169.36163.24163.28163.28850,723
12 Jun 2024166.76169.50166.72169.22169.22520,967
11 Jun 2024168.64170.00164.78165.90165.90751,000
10 Jun 2024171.00171.00165.80168.12168.121,103,632
10 Jun 202411:10 Stock split
07 Jun 2024169.55170.67167.64170.25170.25679,646
06 Jun 2024169.09170.47168.33168.64168.64574,928
05 Jun 2024166.67168.16166.49167.89167.89457,552
04 Jun 2024166.04167.05165.56165.69165.69521,481
03 Jun 2024166.40167.16164.44166.09166.09521,259
31 May 2024180.90181.18179.88180.46180.461,671,606
30 May 2024179.40180.70179.16180.42180.42443,210
29 May 2024180.70181.00178.58179.16179.16510,634
28 May 2024184.20184.94180.86181.54181.54401,605
27 May 2024182.50183.68182.02183.68183.68206,483
24 May 2024181.18182.86181.04182.24182.24326,585
23 May 2024182.78183.60181.22181.72181.72408,870
22 May 2024184.76184.94181.98182.80182.80368,605
21 May 2024185.40185.56183.42184.66184.66368,738
20 May 2024183.94187.00183.64185.48185.48340,012
20 May 20242.909091 Dividend
17 May 2024185.04185.70184.46185.64182.73673,743
16 May 2024187.46187.46185.08185.08182.18324,564
15 May 2024186.76188.60186.34186.88183.95524,699
14 May 2024186.00187.34184.64186.54183.62362,446
13 May 2024187.42187.58185.72186.02183.10285,788
10 May 2024187.52188.08186.24186.64183.72540,219
09 May 2024186.34187.70185.44186.96184.03271,568
08 May 2024184.80186.92184.72186.54183.62423,047
07 May 2024182.70183.98181.42183.98181.10514,727
06 May 2024181.60183.00181.00181.90179.05292,268
03 May 2024181.52182.74180.58180.62177.79422,018
02 May 2024183.62183.88181.06181.06178.22777,077
30 Apr 2024185.00185.40183.60183.88181.00627,153
29 Apr 2024186.26187.84184.38184.40181.51469,960
26 Apr 2024184.74185.24182.54185.18182.28488,448
25 Apr 2024186.00186.06180.10183.62180.74922,404
24 Apr 2024189.00191.12185.80186.14183.22873,176
23 Apr 2024188.54191.26187.86190.56187.57568,171
22 Apr 2024188.30189.14187.32187.88184.94486,862
19 Apr 2024185.82187.92185.00187.76184.82661,024
18 Apr 2024187.14187.46185.64186.72183.79613,267
17 Apr 2024185.60187.78185.54186.50183.58391,923
16 Apr 2024185.70187.36184.92185.72182.81523,154
15 Apr 2024187.00189.32186.40188.30185.35466,742
12 Apr 2024190.00190.46186.52187.38184.44514,608
11 Apr 2024187.06188.92186.50188.72185.76586,019
10 Apr 2024188.00188.52185.74187.28184.35526,283
09 Apr 2024187.98188.68187.14187.34184.40559,655
08 Apr 2024187.60189.42187.36188.26185.31381,465
05 Apr 2024187.50187.64186.32187.50184.56775,470
04 Apr 2024191.80191.88189.42189.56186.59476,661
03 Apr 2024191.46191.82189.86191.82188.81653,747
02 Apr 2024193.10194.34190.84191.42188.42607,233
28 Mar 2024193.50194.18192.52192.84189.82609,693
27 Mar 2024192.60193.98191.76193.32190.29381,396
26 Mar 2024191.22192.70190.62192.46189.44449,914
25 Mar 2024191.14191.92190.24191.22188.22483,715
22 Mar 2024191.76192.22188.72190.48187.50884,113
21 Mar 2024195.60195.78192.48193.70190.66552,446
20 Mar 2024195.34195.68194.46195.00191.94399,428
19 Mar 2024193.36195.44192.84195.24192.18346,098
18 Mar 2024194.78195.04193.12194.06191.02347,877
15 Mar 2024195.46197.42195.14195.14192.081,305,906
14 Mar 2024195.44196.08194.66195.30192.24613,564
13 Mar 2024194.30195.34194.08194.80191.75506,663
12 Mar 2024193.90194.62192.84193.92190.88527,130
11 Mar 2024192.60193.14191.30192.84189.82424,206
08 Mar 2024193.90194.00192.94193.66190.63531,236
07 Mar 2024189.82194.14189.70193.36190.33625,394
06 Mar 2024189.86190.96189.24190.78187.79470,910
05 Mar 2024190.24191.44189.00189.52186.55451,205
04 Mar 2024187.64190.22187.56190.08187.10372,931
01 Mar 2024187.70188.16186.22186.94184.01364,325
29 Feb 2024189.00189.22187.70187.90184.961,014,035
28 Feb 2024188.92189.30187.56188.72185.76384,642
27 Feb 2024189.84190.52189.00189.34186.37445,207
26 Feb 2024189.50190.20189.08189.74186.77545,900
23 Feb 2024186.00190.18186.00189.50186.53684,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...