L'Air Liquide S.A. - AIL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	180.28	180.08	180.08	180.58	179.76	226
August 14, 2025	177	178.72	178.72	178.72	177	197
August 13, 2025	174.8	175.76	175.76	175.84	174.8	256
August 12, 2025	173.28	173.74	173.74	174.26	173.28	196
August 11, 2025	174.2	172.46	172.46	174.2	172.16	12,193
August 08, 2025	173.18	173.7	173.7	173.7	173.18	496
August 07, 2025	172.06	173.58	173.58	174.02	172.06	496
August 06, 2025	172.74	171.76	171.76	173.38	171.76	137
August 05, 2025	172.62	173.02	173.02	173.02	172.62	166
August 04, 2025	171.5	172.2	172.2	172.78	171.5	485
August 01, 2025	171.36	169.82	169.82	171.38	169.82	1,354
July 31, 2025	175.48	172.9	172.9	175.48	172.9	304
July 30, 2025	174.92	174.4	174.4	175.36	174.4	121
July 29, 2025	173.54	175.32	175.32	176.96	173.54	744
July 28, 2025	173.14	172.32	172.32	173.6	171.2	810
July 25, 2025	172.4	171.74	171.74	172.4	171.74	172
July 24, 2025	172.86	172.86	172.86	172.86	171.94	364
July 23, 2025	173.18	172.32	172.32	173.18	171.88	584
July 22, 2025	171.38	171.76	171.76	171.76	170.8	1,886
July 21, 2025	172.42	172.08	172.08	172.42	172.06	67
July 18, 2025	172.74	171.96	171.96	172.74	171.96	100
July 17, 2025	174.6	173.94	173.94	174.6	173.82	87
July 16, 2025	173.68	173.12	173.12	173.82	172.82	142
July 15, 2025	174.98	173.78	173.78	174.98	173.74	115
July 14, 2025	174.16	174.86	174.86	174.98	174.16	304
July 11, 2025	176.3	175.12	175.12	176.3	174.84	154
July 10, 2025	177.94	176.54	176.54	177.94	176.2	428
July 09, 2025	175.44	177.12	177.12	177.12	175.26	353
July 08, 2025	174	175.06	175.06	175.42	174	177
July 07, 2025	175.4	175.54	175.54	175.54	174.78	302
July 04, 2025	175.02	174.88	174.88	175.26	174.7	60
July 03, 2025	176.46	175.92	175.92	176.78	175.36	368
July 02, 2025	176.4	175.68	175.68	176.4	175.46	287
July 01, 2025	175.84	178	178	178	174.78	612
June 30, 2025	177.2	175.18	175.18	177.2	175.18	360
June 27, 2025	175.24	176.78	176.78	176.78	175.08	448
June 26, 2025	174.6	174.3	174.3	174.64	174.3	173
June 25, 2025	176.4	174.6	174.6	176.62	174.6	179
June 24, 2025	177.1	176.3	176.3	177.1	176	290
June 23, 2025	175	174.58	174.58	175.86	174.24	381
June 20, 2025	179.54	178.78	178.78	179.82	178.78	57
June 19, 2025	180.54	178.4	178.4	180.54	178.34	457
June 18, 2025	182	181.16	181.16	182	181.16	513
June 17, 2025	181.82	182.28	182.28	182.28	181.82	55
June 16, 2025	182.44	183.52	183.52	183.84	182.44	227
June 13, 2025	181.16	182.62	182.62	183.12	181.16	1,329
June 12, 2025	183.34	183.92	183.92	184.32	182.72	207
June 11, 2025	183.84	184.1	184.1	185.14	183.84	728
June 10, 2025	182.64	183.68	183.68	183.68	182.64	107
June 09, 2025	183.42	182.58	182.58	183.76	182.2	343
June 06, 2025	183.6	183.3	183.3	184.08	182.96	244
June 05, 2025	184.3	184.4	184.4	185	183.46	1,246
June 04, 2025	182.82	184.16	184.16	184.84	182.82	496
June 03, 2025	183.64	181.92	181.92	183.64	181.6	463
June 02, 2025	182.1	183.04	183.04	183.5	180.96	796
May 30, 2025	182.26	182.32	182.32	183.16	181.92	188
May 29, 2025	184.48	181.86	181.86	184.48	181.62	687
May 28, 2025	185	182.52	182.52	185.22	182.48	619
May 27, 2025	186	185.24	185.24	186	185.24	307
May 26, 2025	185.88	185.6	185.6	185.88	185.1	639

L'Air Liquide S.A. (AIL.DE) XETRA