Glencore plc (8GC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:00PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 5.03 | 5.19 | 5.00 | 5.18 | 5.18 | 12,269 |
| 03 Oct 2024 | 5.16 | 5.16 | 5.10 | 5.11 | 5.11 | 6,580 |
| 02 Oct 2024 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | 7,160 |
| 01 Oct 2024 | 5.14 | 5.21 | 5.11 | 5.17 | 5.17 | 39,406 |
| 30 Sept 2024 | 5.14 | 5.22 | 5.12 | 5.14 | 5.14 | 23,689 |
| 27 Sept 2024 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 45,750 |
| 26 Sept 2024 | 4.83 | 5.11 | 4.83 | 5.06 | 5.06 | 41,604 |
| 25 Sept 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 65,250 |
| 24 Sept 2024 | 4.64 | 4.85 | 4.64 | 4.80 | 4.80 | 17,870 |
| 23 Sept 2024 | 4.52 | 4.62 | 4.52 | 4.57 | 4.57 | 13,443 |
| 20 Sept 2024 | 4.59 | 4.62 | 4.53 | 4.53 | 4.53 | 11,150 |
| 19 Sept 2024 | 4.55 | 4.74 | 4.55 | 4.65 | 4.65 | 16,537 |
| 18 Sept 2024 | 4.47 | 4.52 | 4.47 | 4.51 | 4.51 | 8,400 |
| 17 Sept 2024 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | 39,200 |
| 16 Sept 2024 | 4.49 | 4.49 | 4.43 | 4.47 | 4.47 | 16,420 |
| 13 Sept 2024 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 7,630 |
| 12 Sept 2024 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 8,200 |
| 11 Sept 2024 | 4.32 | 4.37 | 4.28 | 4.35 | 4.35 | 8,650 |
| 10 Sept 2024 | 4.37 | 4.37 | 4.27 | 4.27 | 4.27 | 109,120 |
| 09 Sept 2024 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 10,325 |
| 06 Sept 2024 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | 4,221 |
| 05 Sept 2024 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 25,883 |
| 04 Sept 2024 | 4.52 | 4.54 | 4.50 | 4.53 | 4.53 | 41,030 |
| 03 Sept 2024 | 4.73 | 4.74 | 4.53 | 4.53 | 4.53 | 40,953 |
| 02 Sept 2024 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | 3,220 |
| 30 Aug 2024 | 4.76 | 4.83 | 4.73 | 4.73 | 4.73 | 2,000 |
| 29 Aug 2024 | 4.68 | 4.77 | 4.68 | 4.75 | 4.75 | 7,650 |
| 29 Aug 2024 | 0.05867 Dividend | |||||
| 28 Aug 2024 | 4.87 | 4.87 | 4.78 | 4.78 | 4.73 | 5,958 |
| 27 Aug 2024 | 4.90 | 4.91 | 4.88 | 4.89 | 4.83 | 5,569 |
| 26 Aug 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.82 | 5,825 |
| 23 Aug 2024 | 4.77 | 4.85 | 4.77 | 4.85 | 4.79 | 15,541 |
| 22 Aug 2024 | 4.86 | 4.86 | 4.79 | 4.79 | 4.73 | 2,452 |
| 21 Aug 2024 | 4.76 | 4.86 | 4.76 | 4.84 | 4.78 | 9,875 |
| 20 Aug 2024 | 4.82 | 4.87 | 4.79 | 4.79 | 4.73 | 41,749 |
| 19 Aug 2024 | 4.77 | 4.89 | 4.77 | 4.86 | 4.80 | 24,230 |
| 16 Aug 2024 | 4.76 | 4.80 | 4.73 | 4.79 | 4.73 | 9,150 |
| 15 Aug 2024 | 4.70 | 4.83 | 4.70 | 4.78 | 4.73 | 14,109 |
| 14 Aug 2024 | 4.73 | 4.74 | 4.70 | 4.70 | 4.64 | 29,120 |
| 13 Aug 2024 | 4.80 | 4.81 | 4.74 | 4.74 | 4.68 | 13,246 |
| 12 Aug 2024 | 4.73 | 4.80 | 4.73 | 4.80 | 4.74 | 15,665 |
| 09 Aug 2024 | 4.71 | 4.84 | 4.71 | 4.76 | 4.70 | 12,590 |
| 08 Aug 2024 | 4.70 | 4.73 | 4.55 | 4.73 | 4.67 | 14,290 |
| 07 Aug 2024 | 4.56 | 4.75 | 4.50 | 4.69 | 4.64 | 30,561 |
| 06 Aug 2024 | 4.56 | 4.63 | 4.49 | 4.61 | 4.56 | 31,605 |
| 05 Aug 2024 | 4.70 | 4.70 | 4.43 | 4.55 | 4.50 | 181,959 |
| 02 Aug 2024 | 4.87 | 4.88 | 4.72 | 4.76 | 4.71 | 34,380 |
| 01 Aug 2024 | 5.10 | 5.10 | 4.90 | 4.90 | 4.84 | 11,283 |
| 31 July 2024 | 4.95 | 5.12 | 4.95 | 5.11 | 5.04 | 21,035 |
| 30 July 2024 | 5.04 | 5.04 | 4.92 | 4.93 | 4.87 | 10,027 |
| 29 July 2024 | 5.13 | 5.18 | 5.08 | 5.11 | 5.05 | 9,079 |
| 26 July 2024 | 5.13 | 5.18 | 5.13 | 5.14 | 5.07 | 14,110 |
| 25 July 2024 | 5.05 | 5.17 | 5.04 | 5.17 | 5.10 | 13,050 |
| 24 July 2024 | 5.13 | 5.21 | 5.10 | 5.10 | 5.04 | 12,650 |
| 23 July 2024 | 5.23 | 5.23 | 5.16 | 5.16 | 5.09 | 12,603 |
| 22 July 2024 | 5.27 | 5.28 | 5.26 | 5.28 | 5.22 | 6,315 |
| 19 July 2024 | 5.33 | 5.33 | 5.23 | 5.25 | 5.19 | 1,680 |
| 18 July 2024 | 5.44 | 5.48 | 5.36 | 5.36 | 5.30 | 9,670 |
| 17 July 2024 | 5.43 | 5.50 | 5.43 | 5.46 | 5.39 | 5,320 |
| 16 July 2024 | 5.57 | 5.57 | 5.43 | 5.45 | 5.39 | 8,061 |
| 15 July 2024 | 5.72 | 5.72 | 5.55 | 5.58 | 5.51 | 12,653 |
| 12 July 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.64 | 43,734 |
| 11 July 2024 | 5.65 | 5.72 | 5.65 | 5.68 | 5.61 | 22,370 |
| 10 July 2024 | 5.60 | 5.67 | 5.60 | 5.66 | 5.59 | 3,365 |
| 09 July 2024 | 5.65 | 5.69 | 5.62 | 5.62 | 5.55 | 32,500 |
| 08 July 2024 | 5.67 | 5.70 | 5.66 | 5.69 | 5.62 | 11,370 |
| 05 July 2024 | 5.67 | 5.76 | 5.67 | 5.69 | 5.62 | 27,205 |
| 04 July 2024 | 5.59 | 5.69 | 5.59 | 5.68 | 5.61 | 11,888 |
| 03 July 2024 | 5.51 | 5.67 | 5.51 | 5.66 | 5.59 | 31,088 |
| 02 July 2024 | 5.42 | 5.51 | 5.41 | 5.51 | 5.44 | 23,673 |
| 01 July 2024 | 5.40 | 5.46 | 5.40 | 5.45 | 5.38 | 39,277 |
| 28 June 2024 | 5.33 | 5.41 | 5.28 | 5.28 | 5.22 | 14,710 |
| 27 June 2024 | 5.36 | 5.36 | 5.30 | 5.30 | 5.24 | 14,240 |
| 26 June 2024 | 5.39 | 5.48 | 5.39 | 5.39 | 5.32 | 10,005 |
| 25 June 2024 | 5.42 | 5.42 | 5.35 | 5.39 | 5.32 | 16,089 |
| 24 June 2024 | 5.37 | 5.41 | 5.35 | 5.41 | 5.35 | 3,656 |
| 21 June 2024 | 5.46 | 5.46 | 5.40 | 5.40 | 5.33 | 6,601 |
| 20 June 2024 | 5.40 | 5.50 | 5.40 | 5.47 | 5.40 | 6,499 |
| 19 June 2024 | 5.39 | 5.44 | 5.39 | 5.42 | 5.35 | 15,499 |
| 18 June 2024 | 5.31 | 5.39 | 5.31 | 5.38 | 5.31 | 11,258 |
| 17 June 2024 | 5.39 | 5.39 | 5.28 | 5.32 | 5.25 | 17,089 |
| 14 June 2024 | 5.50 | 5.50 | 5.38 | 5.38 | 5.31 | 25,700 |
| 13 June 2024 | 5.43 | 5.47 | 5.39 | 5.41 | 5.34 | 17,140 |
| 12 June 2024 | 5.51 | 5.55 | 5.45 | 5.45 | 5.38 | 9,364 |
| 11 June 2024 | 5.48 | 5.58 | 5.46 | 5.49 | 5.43 | 19,435 |
| 10 June 2024 | 5.49 | 5.60 | 5.49 | 5.59 | 5.52 | 31,078 |
| 07 June 2024 | 5.60 | 5.60 | 5.49 | 5.49 | 5.42 | 5,715 |
| 06 June 2024 | 5.53 | 5.59 | 5.53 | 5.59 | 5.53 | 6,817 |
| 05 June 2024 | 5.52 | 5.53 | 5.47 | 5.51 | 5.44 | 13,575 |
| 04 June 2024 | 5.62 | 5.62 | 5.49 | 5.49 | 5.42 | 13,297 |
| 03 June 2024 | 5.69 | 5.69 | 5.62 | 5.64 | 5.57 | 3,176 |
| 31 May 2024 | 5.66 | 5.69 | 5.66 | 5.66 | 5.59 | 3,830 |
| 30 May 2024 | 5.62 | 5.65 | 5.58 | 5.65 | 5.58 | 59,179 |
| 29 May 2024 | 5.73 | 5.74 | 5.65 | 5.70 | 5.63 | 10,371 |
| 28 May 2024 | 5.60 | 5.76 | 5.60 | 5.71 | 5.64 | 8,010 |
| 27 May 2024 | 5.65 | 5.66 | 5.59 | 5.60 | 5.53 | 48,606 |
| 24 May 2024 | 5.63 | 5.69 | 5.63 | 5.66 | 5.59 | 10,715 |
| 23 May 2024 | 5.66 | 5.72 | 5.63 | 5.63 | 5.56 | 13,508 |
| 22 May 2024 | 5.85 | 5.85 | 5.65 | 5.67 | 5.60 | 37,900 |
| 21 May 2024 | 5.84 | 5.88 | 5.84 | 5.84 | 5.77 | 73,074 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.