Glencore plc (8GC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:36PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.13 | 5.18 | 5.13 | 5.14 | 5.14 | 14,110 |
| 25 July 2024 | 5.05 | 5.17 | 5.04 | 5.17 | 5.17 | 13,050 |
| 24 July 2024 | 5.13 | 5.21 | 5.10 | 5.10 | 5.10 | 12,650 |
| 23 July 2024 | 5.23 | 5.23 | 5.16 | 5.16 | 5.16 | 12,603 |
| 22 July 2024 | 5.27 | 5.28 | 5.26 | 5.28 | 5.28 | 6,315 |
| 19 July 2024 | 5.33 | 5.33 | 5.23 | 5.25 | 5.25 | 1,680 |
| 18 July 2024 | 5.44 | 5.48 | 5.36 | 5.36 | 5.36 | 9,670 |
| 17 July 2024 | 5.43 | 5.50 | 5.43 | 5.46 | 5.46 | 5,320 |
| 16 July 2024 | 5.57 | 5.57 | 5.43 | 5.45 | 5.45 | 8,061 |
| 15 July 2024 | 5.72 | 5.72 | 5.55 | 5.58 | 5.58 | 12,653 |
| 12 July 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.71 | 43,734 |
| 11 July 2024 | 5.65 | 5.72 | 5.65 | 5.68 | 5.68 | 22,370 |
| 10 July 2024 | 5.60 | 5.67 | 5.60 | 5.66 | 5.66 | 3,365 |
| 09 July 2024 | 5.65 | 5.69 | 5.62 | 5.62 | 5.62 | 32,500 |
| 08 July 2024 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 11,370 |
| 05 July 2024 | 5.67 | 5.76 | 5.67 | 5.69 | 5.69 | 27,205 |
| 04 July 2024 | 5.59 | 5.69 | 5.59 | 5.68 | 5.68 | 11,888 |
| 03 July 2024 | 5.51 | 5.67 | 5.51 | 5.66 | 5.66 | 31,088 |
| 02 July 2024 | 5.42 | 5.51 | 5.41 | 5.51 | 5.51 | 23,673 |
| 01 July 2024 | 5.40 | 5.46 | 5.40 | 5.45 | 5.45 | 39,277 |
| 28 June 2024 | 5.33 | 5.41 | 5.28 | 5.28 | 5.28 | 14,710 |
| 27 June 2024 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | 14,240 |
| 26 June 2024 | 5.39 | 5.48 | 5.39 | 5.39 | 5.39 | 10,005 |
| 25 June 2024 | 5.42 | 5.42 | 5.35 | 5.39 | 5.39 | 16,089 |
| 24 June 2024 | 5.37 | 5.41 | 5.35 | 5.41 | 5.41 | 3,656 |
| 21 June 2024 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | 6,601 |
| 20 June 2024 | 5.40 | 5.50 | 5.40 | 5.47 | 5.47 | 6,499 |
| 19 June 2024 | 5.39 | 5.44 | 5.39 | 5.42 | 5.42 | 15,499 |
| 18 June 2024 | 5.31 | 5.39 | 5.31 | 5.38 | 5.38 | 11,258 |
| 17 June 2024 | 5.39 | 5.39 | 5.28 | 5.32 | 5.32 | 17,089 |
| 14 June 2024 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 25,700 |
| 13 June 2024 | 5.43 | 5.47 | 5.39 | 5.41 | 5.41 | 17,140 |
| 12 June 2024 | 5.51 | 5.55 | 5.45 | 5.45 | 5.45 | 9,364 |
| 11 June 2024 | 5.48 | 5.58 | 5.46 | 5.49 | 5.49 | 19,435 |
| 10 June 2024 | 5.49 | 5.60 | 5.49 | 5.59 | 5.59 | 31,078 |
| 07 June 2024 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | 5,715 |
| 06 June 2024 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | 6,817 |
| 05 June 2024 | 5.52 | 5.53 | 5.47 | 5.51 | 5.51 | 13,575 |
| 04 June 2024 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | 13,297 |
| 03 June 2024 | 5.69 | 5.69 | 5.62 | 5.64 | 5.64 | 3,176 |
| 31 May 2024 | 5.66 | 5.69 | 5.66 | 5.66 | 5.66 | 3,830 |
| 30 May 2024 | 5.62 | 5.65 | 5.58 | 5.65 | 5.65 | 59,179 |
| 29 May 2024 | 5.73 | 5.74 | 5.65 | 5.70 | 5.70 | 10,371 |
| 28 May 2024 | 5.60 | 5.76 | 5.60 | 5.71 | 5.71 | 8,010 |
| 27 May 2024 | 5.65 | 5.66 | 5.59 | 5.60 | 5.60 | 48,606 |
| 24 May 2024 | 5.63 | 5.69 | 5.63 | 5.66 | 5.66 | 10,715 |
| 23 May 2024 | 5.66 | 5.72 | 5.63 | 5.63 | 5.63 | 13,508 |
| 22 May 2024 | 5.85 | 5.85 | 5.65 | 5.67 | 5.67 | 37,900 |
| 21 May 2024 | 5.84 | 5.88 | 5.84 | 5.84 | 5.84 | 73,074 |
| 20 May 2024 | 5.83 | 5.91 | 5.82 | 5.85 | 5.85 | 11,061 |
| 17 May 2024 | 5.77 | 5.84 | 5.73 | 5.84 | 5.84 | 18,770 |
| 16 May 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 78,001 |
| 15 May 2024 | 5.70 | 5.79 | 5.68 | 5.69 | 5.69 | 15,220 |
| 14 May 2024 | 5.52 | 5.72 | 5.52 | 5.70 | 5.70 | 51,904 |
| 13 May 2024 | 5.51 | 5.53 | 5.50 | 5.53 | 5.53 | 17,369 |
| 10 May 2024 | 5.40 | 5.56 | 5.40 | 5.52 | 5.52 | 27,867 |
| 09 May 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 700 |
| 08 May 2024 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | 11,900 |
| 07 May 2024 | 5.41 | 5.45 | 5.37 | 5.44 | 5.44 | 9,440 |
| 06 May 2024 | 5.35 | 5.45 | 5.33 | 5.44 | 5.44 | 11,086 |
| 03 May 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 5.27 | 25,533 |
| 02 May 2024 | 5.50 | 5.50 | 5.34 | 5.36 | 5.36 | 2,742 |
| 02 May 2024 | 0.065 Dividend | |||||
| 30 Apr 2024 | 5.56 | 5.56 | 5.46 | 5.46 | 5.40 | 19,417 |
| 29 Apr 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 5.43 | 15,654 |
| 26 Apr 2024 | 5.48 | 5.55 | 5.48 | 5.49 | 5.43 | 25,150 |
| 25 Apr 2024 | 5.50 | 5.50 | 5.42 | 5.47 | 5.40 | 52,240 |
| 24 Apr 2024 | 5.48 | 5.57 | 5.48 | 5.53 | 5.47 | 24,126 |
| 23 Apr 2024 | 5.52 | 5.52 | 5.37 | 5.47 | 5.41 | 24,911 |
| 22 Apr 2024 | 5.49 | 5.56 | 5.49 | 5.50 | 5.44 | 25,395 |
| 19 Apr 2024 | 5.49 | 5.58 | 5.49 | 5.53 | 5.46 | 24,787 |
| 18 Apr 2024 | 5.55 | 5.55 | 5.51 | 5.53 | 5.47 | 8,949 |
| 17 Apr 2024 | 5.46 | 5.60 | 5.46 | 5.53 | 5.46 | 89,189 |
| 16 Apr 2024 | 5.55 | 5.55 | 5.44 | 5.46 | 5.39 | 43,338 |
| 15 Apr 2024 | 5.60 | 5.68 | 5.59 | 5.59 | 5.52 | 63,019 |
| 12 Apr 2024 | 5.41 | 5.71 | 5.41 | 5.60 | 5.53 | 135,819 |
| 11 Apr 2024 | 5.47 | 5.47 | 5.37 | 5.38 | 5.32 | 59,973 |
| 10 Apr 2024 | 5.53 | 5.57 | 5.42 | 5.50 | 5.43 | 26,207 |
| 09 Apr 2024 | 5.42 | 5.55 | 5.42 | 5.52 | 5.45 | 49,066 |
| 08 Apr 2024 | 5.28 | 5.46 | 5.28 | 5.43 | 5.37 | 55,212 |
| 05 Apr 2024 | 5.26 | 5.39 | 5.26 | 5.37 | 5.30 | 69,655 |
| 04 Apr 2024 | 5.35 | 5.44 | 5.35 | 5.37 | 5.31 | 78,509 |
| 03 Apr 2024 | 5.25 | 5.33 | 5.19 | 5.32 | 5.25 | 33,913 |
| 02 Apr 2024 | 5.15 | 5.25 | 5.06 | 5.22 | 5.16 | 89,283 |
| 28 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.07 | 5.01 | 34,500 |
| 27 Mar 2024 | 4.95 | 4.99 | 4.91 | 4.99 | 4.93 | 33,180 |
| 26 Mar 2024 | 4.93 | 4.99 | 4.93 | 4.96 | 4.90 | 15,239 |
| 25 Mar 2024 | 5.00 | 5.00 | 4.95 | 4.95 | 4.89 | 9,897 |
| 22 Mar 2024 | 4.99 | 5.03 | 4.98 | 5.01 | 4.95 | 27,328 |
| 21 Mar 2024 | 4.94 | 5.06 | 4.94 | 5.01 | 4.95 | 58,815 |
| 20 Mar 2024 | 4.90 | 4.90 | 4.85 | 4.89 | 4.83 | 18,596 |
| 19 Mar 2024 | 4.94 | 4.94 | 4.86 | 4.91 | 4.85 | 26,005 |
| 18 Mar 2024 | 4.98 | 4.99 | 4.93 | 4.93 | 4.87 | 86,203 |
| 15 Mar 2024 | 4.84 | 5.00 | 4.84 | 4.99 | 4.93 | 49,569 |
| 14 Mar 2024 | 4.91 | 4.94 | 4.85 | 4.89 | 4.83 | 90,540 |
| 13 Mar 2024 | 4.75 | 4.92 | 4.74 | 4.92 | 4.86 | 73,635 |
| 12 Mar 2024 | 4.70 | 4.77 | 4.70 | 4.70 | 4.64 | 47,625 |
| 11 Mar 2024 | 4.68 | 4.68 | 4.61 | 4.67 | 4.62 | 24,152 |
| 08 Mar 2024 | 4.65 | 4.75 | 4.62 | 4.70 | 4.64 | 37,285 |
| 07 Mar 2024 | 4.56 | 4.68 | 4.56 | 4.67 | 4.62 | 17,985 |
| *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.