Canada markets closed

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

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
185.48+3.04 (+1.67%)
At close: 05:35PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024183.94187.00183.64185.48185.48340,012
May 20, 20243.2 Dividend
May 17, 2024185.04185.70184.46185.64182.44673,743
May 16, 2024187.46187.46185.08185.08181.89324,564
May 15, 2024186.76188.60186.34186.88183.66524,699
May 14, 2024186.00187.34184.64186.54183.32362,446
May 13, 2024187.42187.58185.72186.02182.81285,788
May 10, 2024187.52188.08186.24186.64183.42540,219
May 09, 2024186.34187.70185.44186.96183.74271,568
May 08, 2024184.80186.92184.72186.54183.32423,047
May 07, 2024182.70183.98181.42183.98180.81514,727
May 06, 2024181.60183.00181.00181.90178.76292,268
May 03, 2024181.52182.74180.58180.62177.51422,018
May 02, 2024183.62183.88181.06181.06177.94777,077
Apr 30, 2024185.00185.40183.60183.88180.71627,153
Apr 29, 2024186.26187.84184.38184.40181.22469,960
Apr 26, 2024184.74185.24182.54185.18181.99488,448
Apr 25, 2024186.00186.06180.10183.62180.45922,404
Apr 24, 2024189.00191.12185.80186.14182.93873,176
Apr 23, 2024188.54191.26187.86190.56187.28568,171
Apr 22, 2024188.30189.14187.32187.88184.64486,862
Apr 19, 2024185.82187.92185.00187.76184.52661,024
Apr 18, 2024187.14187.46185.64186.72183.50613,267
Apr 17, 2024185.60187.78185.54186.50183.29391,923
Apr 16, 2024185.70187.36184.92185.72182.52523,154
Apr 15, 2024187.00189.32186.40188.30185.05466,742
Apr 12, 2024190.00190.46186.52187.38184.15514,608
Apr 11, 2024187.06188.92186.50188.72185.47586,019
Apr 10, 2024188.00188.52185.74187.28184.05526,283
Apr 09, 2024187.98188.68187.14187.34184.11559,655
Apr 08, 2024187.60189.42187.36188.26185.01381,465
Apr 05, 2024187.50187.64186.32187.50184.27775,470
Apr 04, 2024191.80191.88189.42189.56186.29476,661
Apr 03, 2024191.46191.82189.86191.82188.51653,747
Apr 02, 2024193.10194.34190.84191.42188.12607,233
Mar 28, 2024193.50194.18192.52192.84189.52609,693
Mar 27, 2024192.60193.98191.76193.32189.99381,396
Mar 26, 2024191.22192.70190.62192.46189.14449,914
Mar 25, 2024191.14191.92190.24191.22187.92483,715
Mar 22, 2024191.76192.22188.72190.48187.20884,113
Mar 21, 2024195.60195.78192.48193.70190.36552,446
Mar 20, 2024195.34195.68194.46195.00191.64399,428
Mar 19, 2024193.36195.44192.84195.24191.87346,098
Mar 18, 2024194.78195.04193.12194.06190.71347,877
Mar 15, 2024195.46197.42195.14195.14191.781,305,906
Mar 14, 2024195.44196.08194.66195.30191.93613,564
Mar 13, 2024194.30195.34194.08194.80191.44506,663
Mar 12, 2024193.90194.62192.84193.92190.58527,130
Mar 11, 2024192.60193.14191.30192.84189.52424,206
Mar 08, 2024193.90194.00192.94193.66190.32531,236
Mar 07, 2024189.82194.14189.70193.36190.03625,394
Mar 06, 2024189.86190.96189.24190.78187.49470,910
Mar 05, 2024190.24191.44189.00189.52186.25451,205
Mar 04, 2024187.64190.22187.56190.08186.80372,931
Mar 01, 2024187.70188.16186.22186.94183.72364,325
Feb 29, 2024189.00189.22187.70187.90184.661,014,035
Feb 28, 2024188.92189.30187.56188.72185.47384,642
Feb 27, 2024189.84190.52189.00189.34186.08445,207
Feb 26, 2024189.50190.20189.08189.74186.47545,900
Feb 23, 2024186.00190.18186.00189.50186.23684,869
Feb 22, 2024185.96186.60183.86185.42182.22599,280
Feb 21, 2024183.94185.54181.96185.40182.20751,773
Feb 20, 2024178.76186.02178.72185.86182.661,661,407
Feb 19, 2024171.12172.20170.26171.68168.72424,016
Feb 16, 2024170.00171.10168.90171.10168.15724,270
Feb 15, 2024170.10170.42168.22169.22166.30629,373
Feb 14, 2024168.50169.86168.44169.86166.93409,041
Feb 13, 2024169.00169.00167.14168.40165.50419,281
Feb 12, 2024168.50168.78167.32168.20165.30371,158
Feb 09, 2024167.48168.68167.10167.48164.59508,460
Feb 08, 2024171.16171.18167.48167.48164.59648,392
Feb 07, 2024171.40172.00170.52170.52167.58454,155
Feb 06, 2024168.80171.92167.92171.88168.92802,372
Feb 05, 2024171.00171.84165.68167.86164.97999,786
Feb 02, 2024173.94174.18170.96171.30168.35477,769
Feb 01, 2024173.46173.80172.34173.20170.21387,009
Jan 31, 2024173.22174.52173.16173.68170.69673,485
Jan 30, 2024172.60173.44171.60173.08170.10366,301
Jan 29, 2024171.40172.48171.06172.28169.31446,810
Jan 26, 2024171.62172.78171.12171.48168.52629,109
Jan 25, 2024172.42173.52170.30171.84168.88534,037
Jan 24, 2024169.84172.84169.78172.46169.49592,992
Jan 23, 2024172.78172.90169.44169.76166.83557,553
Jan 22, 2024173.86174.26170.62172.76169.78574,030
Jan 19, 2024175.92176.74172.52173.02170.04590,426
Jan 18, 2024173.70176.00173.26175.14172.12543,817
Jan 17, 2024174.46174.48172.80173.78170.78551,913
Jan 16, 2024174.48175.74173.68175.58172.55444,633
Jan 15, 2024175.68175.74174.92175.48172.46283,221
Jan 12, 2024174.08176.30173.94175.64172.61597,654
Jan 11, 2024172.94174.38172.50172.76169.78569,314
Jan 10, 2024171.40172.12170.42171.46168.50371,824
Jan 09, 2024171.30171.36170.24170.98168.03391,816
Jan 08, 2024170.24171.40169.80171.24168.29381,703
Jan 05, 2024171.00171.60169.36170.68167.74472,212
Jan 04, 2024171.70172.32171.16172.06169.09513,870
Jan 03, 2024174.66174.74171.08171.96169.00621,289
Jan 02, 2024176.98177.82172.66174.90171.89511,336
Dec 29, 2023176.52177.08176.02176.12173.08298,164
Dec 28, 2023177.08177.48176.04176.20173.16277,233
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...