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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	175.32	175.42	175.42	176.08	175.24	357
September 25, 2025	173.24	173.92	173.92	174.08	172.76	370
September 24, 2025	174.54	173.5	173.5	174.9	173.24	439
September 23, 2025	175.08	175.38	175.38	176.18	175.08	171
September 22, 2025	175.1	174.58	174.58	175.18	174.26	333
September 19, 2025	175.7	175.74	175.74	176.32	175.68	1,166
September 18, 2025	174.56	174.68	174.68	174.68	174.56	93
September 17, 2025	174.5	174.2	174.2	174.5	174	154
September 16, 2025	176.64	174.5	174.5	176.64	174.5	165
September 15, 2025	177.66	177.12	177.12	178.94	176.82	427
September 12, 2025	176.86	177.28	177.28	177.28	176.86	137
September 11, 2025	175.26	177.14	177.14	177.14	175.26	213
September 10, 2025	176.88	174.46	174.46	176.88	174.46	227
September 09, 2025	177.4	177.02	177.02	177.54	177.02	66
September 08, 2025	175.66	176.92	176.92	176.96	175.2	138
September 05, 2025	176.7	175.4	175.4	176.72	174.98	176
September 04, 2025	176.24	176.18	176.18	177.04	176.18	367
September 03, 2025	176.22	175.72	175.72	176.22	174.98	349
September 02, 2025	175.8	174.88	174.88	175.8	174.88	507
September 01, 2025	176.86	176.32	176.32	176.86	176.32	220
August 29, 2025	176.12	176.28	176.28	176.9	176.12	280
August 28, 2025	178.9	177.42	177.42	179.22	177.1	508
August 27, 2025	176.8	178.08	178.08	178.54	176.8	426
August 26, 2025	178.94	176.8	176.8	178.94	176.72	533
August 25, 2025	182.76	180.72	180.72	182.76	180.72	745
August 22, 2025	183.68	183.08	183.08	183.68	182.96	274
August 21, 2025	183.84	183.42	183.42	183.84	183.2	896
August 20, 2025	182.8	185.04	185.04	185.04	182.8	156
August 19, 2025	182	183.38	183.38	183.38	182	104
August 18, 2025	179.98	180.02	180.02	180.12	179.14	276
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

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