Australia markets closed

Glencore plc (8GC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.81+0.02 (+0.29%)
As of 03:00PM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20225.785.815.745.815.8128,248
16 Aug 20225.525.795.525.795.7951,350
15 Aug 20225.645.645.495.555.5523,687
12 Aug 20225.605.645.525.605.6040,343
11 Aug 20225.555.685.555.645.6461,834
10 Aug 20225.465.565.455.565.5630,295
09 Aug 20225.535.535.425.495.4946,756
08 Aug 20225.565.625.505.535.5343,129
05 Aug 20225.485.615.445.515.5158,316
04 Aug 20225.415.585.255.495.4983,397
03 Aug 20225.365.395.335.355.3517,338
02 Aug 20225.495.495.305.415.4128,915
01 Aug 20225.545.625.445.445.44101,444
29 July 20225.405.515.365.505.5041,804
28 July 20225.415.495.365.365.3620,617
27 July 20225.225.355.225.355.3556,554
26 July 20225.085.265.085.255.2576,440
25 July 20225.115.115.095.105.109,997
22 July 20224.894.994.894.904.9033,868
21 July 20225.065.064.854.944.9436,229
20 July 20224.935.024.935.005.0013,600
19 July 20224.964.974.874.974.9758,340
18 July 20224.804.984.804.944.9423,323
15 July 20224.744.824.714.814.8126,898
14 July 20224.944.944.734.754.7531,672
13 July 20224.955.004.904.974.9743,730
12 July 20224.975.014.925.015.0124,723
11 July 20225.035.044.905.035.0323,274
08 July 20225.125.175.005.115.1129,390
07 July 20224.895.184.885.185.1874,037
06 July 20224.614.834.614.834.8361,728
05 July 20225.045.054.674.694.6971,945
04 July 20224.845.114.845.045.0476,492
01 July 20225.115.154.754.954.95124,992
30 June 20225.305.305.105.235.2332,860
29 June 20225.325.415.285.375.3747,392
28 June 20225.265.465.265.335.3316,897
27 June 20225.205.405.205.255.2560,195
24 June 20225.125.235.055.235.2331,090
23 June 20225.195.345.075.075.0756,487
22 June 20225.675.675.105.215.2179,992
21 June 20225.525.665.505.665.6624,676
20 June 20225.415.615.305.525.5295,351
17 June 20225.515.625.355.465.4641,146
16 June 20225.755.765.385.485.4844,035
15 June 20225.515.735.515.735.7327,771
14 June 20225.625.685.545.545.5460,922
13 June 20225.855.855.545.655.6596,096
10 June 20226.236.245.906.016.0145,352
09 June 20226.276.376.256.276.2723,276
08 June 20226.376.376.186.276.2733,140
07 June 20226.376.416.306.406.4083,517
06 June 20226.306.356.206.346.346,541
03 June 20226.406.406.206.206.2039,814
02 June 20226.176.306.136.306.3072,358
01 June 20226.146.186.056.146.1449,571
31 May 20226.196.256.156.166.1623,798
30 May 20226.146.216.136.176.1727,601
27 May 20226.166.256.166.176.1748,466
26 May 20226.206.206.036.086.088,741
25 May 20226.146.286.096.216.2173,834
24 May 20226.066.285.946.116.1194,696
23 May 20225.986.105.906.106.1040,666
20 May 20225.796.035.795.815.8118,022
19 May 20225.765.905.695.895.8919,764
18 May 20225.905.905.775.775.7746,402
17 May 20225.645.925.645.895.8962,748
16 May 20225.415.645.415.645.6444,414
13 May 20225.345.445.335.425.4246,984
12 May 20225.375.395.165.265.26160,327
11 May 20225.345.575.345.525.5280,833
10 May 20225.305.445.305.345.34196,681
09 May 20225.655.655.355.365.3693,084
06 May 20225.645.725.605.725.7251,055
05 May 20225.845.895.655.655.6531,078
04 May 20225.725.805.645.755.7572,384
03 May 20225.955.965.705.725.7265,818
02 May 20226.006.125.775.805.8059,756
29 Apr 20225.845.945.795.835.8326,219
28 Apr 20225.795.885.705.885.8892,256
27 Apr 20225.415.735.415.735.73121,163
26 Apr 20225.445.575.385.385.38102,880
25 Apr 20225.555.595.255.415.41151,650
22 Apr 20225.725.915.505.525.5260,811
21 Apr 20226.206.205.685.695.69162,555
21 Apr 20220.123621 Dividend
20 Apr 20226.516.516.146.316.1866,308
19 Apr 20226.486.516.376.516.38138,997
14 Apr 20226.446.466.356.376.2450,096
13 Apr 20226.426.446.366.416.2879,677
12 Apr 20226.206.376.206.306.1770,191
11 Apr 20226.386.406.206.206.0877,448
08 Apr 20226.236.356.196.356.23130,702
07 Apr 20226.186.226.096.166.0476,796
06 Apr 20226.146.226.096.206.0899,423
05 Apr 20226.016.205.916.166.0484,005
04 Apr 20226.116.116.026.075.9575,782
01 Apr 20225.936.055.936.005.8861,513
31 Mar 20225.905.965.835.955.83109,360
30 Mar 20225.675.925.675.895.77118,665
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...