Air Liquide SA (AIL)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 157 | -3.44 | -2.14 | 159 | 160.12 | 155.72 | 3531 |
| 1736458020 | 160.44 | 2.24 | 1.42 | 157.6 | 160.44 | 157 | 2788 |
| 1736371620 | 158.19999 | -0.16 | -0.10 | 159.13999 | 159.34 | 156.1 | 3375 |
| 1736285220 | 158.36 | 0.64 | 0.41 | 158.06 | 159.91999 | 156.82 | 4123 |
| 1736198820 | 157.72 | 2.52 | 1.62 | 156.3 | 159.56 | 154.41999 | 5423 |
| 1735939620 | 155.19999 | -1 | -0.64 | 156.68 | 157 | 154.28 | 5165 |
| 1735853220 | 156.19999 | 1.2 | 0.77 | 156.97998 | 158.66 | 154.24 | 4081 |
| 1735594020 | 155 | -0.98 | -0.63 | 156.02 | 156.47998 | 154.97998 | 3033 |
| 1735334820 | 155.97998 | 0.42 | 0.27 | 154.02 | 156.44 | 153.5 | 3628 |
| 1734989220 | 155.56 | 0.76 | 0.49 | 153.69999 | 155.6 | 153.56 | 22980 |
| 1734730020 | 154.8 | -0.18 | -0.12 | 154.34 | 155.58 | 152.84 | 4828 |
| 1734643620 | 154.97998 | -3.04 | -1.92 | 157.9 | 158.72 | 154.62 | 6859 |
| 1734557220 | 158.02 | -0.7 | -0.44 | 158.13999 | 159.1 | 158 | 4416 |
| 1734470820 | 158.72 | -0.08 | -0.05 | 158.8 | 159.44 | 157.72 | 6915 |
| 1734384420 | 158.8 | -1.2 | -0.75 | 159.52 | 159.97998 | 158.52 | 3530 |
| 1734125220 | 160 | 0.42 | 0.26 | 161.4 | 161.4 | 159.22 | 3737 |
| 1734038820 | 159.58 | -1.2 | -0.75 | 160.66 | 160.86 | 159.02 | 3766 |
| 1733952420 | 160.78 | 0.56 | 0.35 | 160.06 | 160.78 | 158.74 | 7413 |
| 1733866020 | 160.22 | -2.36 | -1.45 | 162.88 | 163.12 | 159.66 | 3849 |
| 1733779620 | 162.58 | 0.02 | 0.01 | 162.91999 | 163.5 | 161.44 | 4779 |
| 1733520420 | 162.56 | 0.56 | 0.35 | 161.76 | 163.56 | 160.5 | 3560 |
| 1733434020 | 162 | 0.78 | 0.48 | 159.8 | 162.34 | 159.76 | 5218 |
| 1733347620 | 161.22 | 2.02 | 1.27 | 159.24 | 162.62 | 159.02 | 4980 |
| 1733261220 | 159.19999 | -0.78 | -0.49 | 159.97998 | 160.94 | 159.16 | 4937 |
| 1733174820 | 159.97998 | 1.96 | 1.24 | 158.1 | 159.97998 | 156.47998 | 6188 |
| 1732915620 | 158.02 | 2.58 | 1.66 | 155.02 | 158.22 | 155.02 | 5395 |
| 1732829220 | 155.44 | -0.88 | -0.56 | 156.76 | 157.36 | 155.24 | 4051 |
| 1732742820 | 156.32 | -0.78 | -0.50 | 156.16 | 156.63999 | 155.4 | 4838 |
| 1732656420 | 157.1 | -1.04 | -0.66 | 158.02 | 158.86 | 155.74 | 4959 |
| 1732570020 | 158.13999 | -2.66 | -1.65 | 160 | 161.46 | 158.13999 | 4347 |
| 1732310820 | 160.8 | 1.5 | 0.94 | 159.82 | 161.18 | 158.19999 | 5000 |
| 1732224420 | 159.3 | 1.08 | 0.68 | 158.18 | 159.63999 | 157.18 | 8541 |
| 1732138020 | 158.22 | -0.68 | -0.43 | 159.78 | 159.97998 | 157.68 | 4800 |
| 1732051620 | 158.9 | -0.52 | -0.33 | 159.78 | 160.82 | 157.28 | 4920 |
| 1731965220 | 159.41999 | -0.34 | -0.21 | 161.3 | 161.34 | 159.02 | 6642 |
| 1731705960 | 159.76 | -1.46 | -0.91 | 161 | 162.08 | 158.88 | 5382 |
| 1731619560 | 161.22 | 0.22 | 0.14 | 160.78 | 163.46 | 160.08 | 4361 |
| 1731533160 | 161 | 1.78 | 1.12 | 160.6 | 163.36 | 159.84 | 6792 |
| 1731446820 | 159.22 | -3 | -1.85 | 160.9 | 163.12 | 158.04 | 6261 |
| 1731360420 | 162.22 | 0.24 | 0.15 | 162.19999 | 164.3 | 161.86 | 4414 |
| 1731101220 | 161.97998 | -2.02 | -1.23 | 163.19999 | 164.26 | 159.6 | 9516 |
| 1731014760 | 164 | 0.1 | 0.06 | 163.54 | 164 | 162.02 | 4610 |
| 1730928360 | 163.9 | -0.5 | -0.30 | 166.22 | 168.44 | 162.24 | 5500 |
| 1730841960 | 164.4 | 0.38 | 0.23 | 164.97998 | 166.4 | 164.16 | 2419 |
| 1730755560 | 164.02 | -2.08 | -1.25 | 165.47998 | 166.54 | 164.02 | 3523 |
| 1730496360 | 166.1 | 1.18 | 0.72 | 164.97998 | 166.72 | 164.4 | 2859 |
| 1730409960 | 164.91999 | -1.6 | -0.96 | 165.66 | 166.32 | 163.9 | 3434 |
| 1730323560 | 166.52 | -2.94 | -1.73 | 168.54 | 169.18 | 165.24 | 3979 |
| 1730237160 | 169.46 | -1.16 | -0.68 | 171.04 | 171.62 | 168.46 | 3833 |
| 1730150760 | 170.62 | 3.12 | 1.86 | 167.72 | 170.91999 | 167.72 | 2204 |
| 1729888020 | 167.5 | -1.14 | -0.68 | 168.5 | 168.5 | 166.4 | 2847 |
| 1729801560 | 168.63999 | -0.62 | -0.37 | 169.41999 | 170.58 | 167.52 | 2272 |
| 1729715160 | 169.26 | -2.38 | -1.39 | 172.56 | 172.56 | 168.41999 | 3062 |
| 1729628760 | 171.63999 | -0.86 | -0.50 | 171.02 | 171.96 | 169.19999 | 3176 |
| 1729542360 | 172.5 | -0.62 | -0.36 | 173.94 | 173.94 | 171.56 | 2603 |
| 1729283160 | 173.12 | 1.1 | 0.64 | 172.18 | 173.78 | 171.58 | 1872 |
| 1729196760 | 172.02 | -0.2 | -0.12 | 172.92 | 173.84 | 171.98 | 3464 |
| 1729110360 | 172.22 | 0.52 | 0.30 | 171.68 | 173.12 | 170.88 | 2021 |
| 1729023960 | 171.69999 | -0.98 | -0.57 | 172.54 | 173.38 | 170.41999 | 4947 |
| 1728937620 | 172.68 | 1.6 | 0.94 | 170.97999 | 173.08 | 170.9 | 4507 |
| 1728678360 | 171.08 | 0.76 | 0.45 | 170.32 | 171.38 | 169.5 | 2088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
