Australia markets closed

Glencore plc (8GC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.42-0.08 (-1.53%)
As of 12:31PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20245.525.525.405.425.425,777
22 Apr 20245.495.565.495.505.5025,395
19 Apr 20245.495.585.495.535.5324,787
18 Apr 20245.555.555.515.535.538,949
17 Apr 20245.465.605.465.535.5389,189
16 Apr 20245.555.555.445.465.4643,338
15 Apr 20245.605.685.595.595.5963,019
12 Apr 20245.415.715.415.605.60135,819
11 Apr 20245.475.475.375.385.3859,973
10 Apr 20245.535.575.425.505.5026,207
09 Apr 20245.425.555.425.525.5249,066
08 Apr 20245.285.465.285.435.4355,212
05 Apr 20245.265.395.265.375.3769,655
04 Apr 20245.355.445.355.375.3778,509
03 Apr 20245.255.335.195.325.3233,913
02 Apr 20245.155.255.065.225.2289,283
28 Mar 20245.005.105.005.075.0734,500
27 Mar 20244.954.994.914.994.9933,180
26 Mar 20244.934.994.934.964.9615,239
25 Mar 20245.005.004.954.954.959,897
22 Mar 20244.995.034.985.015.0127,328
21 Mar 20244.945.064.945.015.0158,815
20 Mar 20244.904.904.854.894.8918,596
19 Mar 20244.944.944.864.914.9126,005
18 Mar 20244.984.994.934.934.9386,203
15 Mar 20244.845.004.844.994.9949,569
14 Mar 20244.914.944.854.894.8990,540
13 Mar 20244.754.924.744.924.9273,635
12 Mar 20244.704.774.704.704.7047,625
11 Mar 20244.684.684.614.674.6724,152
08 Mar 20244.654.754.624.704.7037,285
07 Mar 20244.564.684.564.674.6717,985
06 Mar 20244.514.584.514.564.5620,042
05 Mar 20244.404.554.404.524.5228,370
04 Mar 20244.394.474.394.474.4745,930
01 Mar 20244.344.484.344.434.4333,436
29 Feb 20244.374.414.354.364.3635,068
28 Feb 20244.344.354.324.344.346,082
27 Feb 20244.314.364.294.364.3653,780
26 Feb 20244.384.384.294.294.2990,060
23 Feb 20244.414.434.354.384.3873,227
22 Feb 20244.494.554.424.424.42111,031
21 Feb 20244.594.594.284.504.50158,597
20 Feb 20244.604.614.534.604.6046,295
19 Feb 20244.654.714.594.614.6171,447
16 Feb 20244.564.704.564.664.6638,170
15 Feb 20244.594.624.544.594.5942,851
14 Feb 20244.584.614.524.574.57111,231
13 Feb 20244.654.674.594.594.5952,215
12 Feb 20244.554.634.524.634.6360,276
09 Feb 20244.684.684.494.494.4993,517
08 Feb 20244.754.754.634.674.6793,574
07 Feb 20244.844.844.704.764.7641,740
06 Feb 20244.794.834.784.794.7932,198
05 Feb 20244.884.894.764.774.7773,422
02 Feb 20245.035.034.884.884.8830,490
01 Feb 20244.985.024.874.994.9959,682
31 Jan 20244.984.984.884.924.9226,340
30 Jan 20245.025.024.904.914.9179,456
29 Jan 20244.975.004.935.005.0033,859
26 Jan 20244.854.994.854.944.9430,883
25 Jan 20244.874.904.864.904.9049,830
24 Jan 20244.784.884.784.884.8859,450
23 Jan 20244.674.774.674.744.7483,614
22 Jan 20244.904.904.644.694.69104,712
19 Jan 20244.904.914.804.844.8467,042
18 Jan 20244.964.964.844.914.9199,223
17 Jan 20245.055.054.844.914.9192,319
16 Jan 20245.175.175.055.075.0749,679
15 Jan 20245.245.245.175.185.1815,743
12 Jan 20245.215.245.195.205.2050,721
11 Jan 20245.225.285.165.165.1625,417
10 Jan 20245.245.265.195.225.2221,398
09 Jan 20245.325.325.225.255.2521,340
08 Jan 20245.415.415.255.325.3294,479
05 Jan 20245.325.435.295.395.3926,574
04 Jan 20245.315.375.285.305.3042,135
03 Jan 20245.385.385.235.285.2820,298
02 Jan 20245.455.515.385.385.3822,884
29 Dec 20235.415.475.415.435.439,950
28 Dec 20235.445.455.405.405.4027,650
27 Dec 20235.465.465.425.435.4311,938
22 Dec 20235.385.465.385.395.3917,230
21 Dec 20235.365.425.305.425.4226,064
20 Dec 20235.445.515.415.415.4162,857
19 Dec 20235.365.435.365.435.4359,767
18 Dec 20235.375.385.345.375.3721,773
15 Dec 20235.265.505.265.355.3575,253
14 Dec 20235.125.305.125.265.2677,619
13 Dec 20235.075.085.025.085.0833,332
12 Dec 20235.195.195.055.075.0766,079
11 Dec 20235.305.305.145.155.1580,990
08 Dec 20235.305.385.265.315.3171,833
07 Dec 20235.175.315.175.285.2856,697
06 Dec 20235.135.265.135.195.1924,438
05 Dec 20235.165.185.075.135.1330,635
04 Dec 20235.315.315.185.195.1931,508
01 Dec 20235.165.355.145.345.3414,418
30 Nov 20235.145.225.125.145.1479,513
29 Nov 20235.145.225.135.145.1441,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...