8GC.F - Glencore plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20235.07405.09004.98254.98854.988566,948
02 June 20234.85655.07504.85655.02905.029084,327
01 June 2023------
31 May 20234.80954.86104.77654.81004.810072,807
30 May 20234.93054.97354.77754.77754.777589,627
29 May 20234.95004.98104.91104.91104.911028,335
26 May 20234.76054.95054.76054.90904.909063,314
25 May 20234.80004.86854.70004.78504.785037,143
24 May 20234.90054.92604.79104.79104.7910106,917
23 May 2023------
22 May 20235.02205.03104.95005.00005.000039,416
19 May 20235.04705.10905.02005.02005.020034,309
18 May 20235.03105.04104.99905.04105.041010,250
17 May 20234.97155.05304.95105.05305.053040,631
16 May 20235.02805.05104.95004.98304.983075,163
15 May 20235.05505.06704.98955.06105.061069,201
12 May 20234.92654.98954.92654.98954.989547,121
11 May 20235.11605.15104.89004.90654.9065122,379
10 May 20235.14505.27305.11605.13005.130039,043
09 May 20235.13805.16305.09605.14105.141023,700
08 May 20235.16305.31805.14005.14805.148044,664
05 May 20234.96855.11704.96855.11005.110078,965
04 May 20235.08105.12104.93254.98204.982067,114
04 May 20230.202541 Dividend
03 May 20235.28905.29005.22405.23005.027559,663
02 May 20235.42005.45005.23805.26805.064063,495
28 Apr 20235.37505.41305.22705.37505.166836,791
27 Apr 20235.35905.46305.35905.39405.185166,038
26 Apr 20235.24405.45405.24405.38005.171751,841
25 Apr 20235.48205.48205.24905.25005.046760,063
24 Apr 20235.56105.56105.44505.48505.272656,376
21 Apr 20235.64905.64905.53005.53705.322667,223
20 Apr 20235.57105.70605.56905.70605.485042,343
19 Apr 20235.62705.63805.58005.62805.410075,647
18 Apr 20235.53905.67005.53905.64805.429353,569
17 Apr 20235.63905.65505.51405.53005.315881,383
14 Apr 20235.54905.65005.54905.56105.345668,075
13 Apr 20235.50605.57205.46705.54405.329376,673
12 Apr 20235.45005.53805.37105.50405.290849,921
11 Apr 2023------
06 Apr 20235.20105.25005.19005.21605.014051,375
05 Apr 20235.26505.26505.18005.19904.997743,142
04 Apr 20235.21205.33505.21205.25405.050586,180
03 Apr 20235.33005.33005.07005.22405.021796,783
31 Mar 20235.37005.40005.24005.28205.077444,290
30 Mar 20235.30205.39205.30205.33605.129477,424
29 Mar 20235.25105.30805.23005.29805.092845,325
28 Mar 20235.13305.26105.13305.26105.057369,907
27 Mar 20235.10005.14904.99955.14904.949694,152
24 Mar 20235.09105.13304.94855.05104.855476,826
23 Mar 20235.11005.14105.03705.11504.916969,945
22 Mar 20235.14305.14305.07905.08304.886228,596
21 Mar 20235.19305.19305.07805.12704.928480,742
20 Mar 20234.92055.19904.89005.14604.9467115,235
17 Mar 20234.89005.06404.89004.97604.7833123,600
16 Mar 20234.85504.96504.74504.89354.7040151,579
15 Mar 20235.19705.23804.70004.82254.6357222,784
14 Mar 20235.26205.26205.09005.23005.027585,958
13 Mar 20235.36405.38405.11505.21905.016989,713
10 Mar 20235.30905.36205.14905.35105.143875,016
09 Mar 20235.46905.46905.30005.30005.094743,428
08 Mar 20235.37205.49505.33905.46805.256241,171
07 Mar 20235.68005.70605.37805.40805.1986131,164
06 Mar 20235.99005.99005.63705.66005.4408123,024
03 Mar 20235.78905.96505.78905.94905.718692,228
02 Mar 20235.86005.91405.70005.76405.540867,375
01 Mar 20235.68005.84005.68005.80905.584061,105
28 Feb 20235.61205.69605.57905.68105.461086,008
27 Feb 20235.61705.64105.55005.63305.414983,961
24 Feb 20235.61505.65005.53905.56005.344736,019
23 Feb 20235.58005.66505.58005.64805.429330,055
22 Feb 20235.69205.70805.54505.61205.394747,574
21 Feb 20235.81305.81305.67605.67605.456246,901
20 Feb 20235.79705.87605.74905.86505.637938,524
17 Feb 20235.73105.79005.65505.75505.532171,137
16 Feb 20235.74905.78705.63805.75005.527377,056
15 Feb 20235.89605.89605.63105.79205.5677196,756
14 Feb 20235.88105.94305.83605.94305.712826,573
13 Feb 20235.82005.91605.73005.91605.6869121,703
10 Feb 20235.96505.97505.78105.81305.5879100,640
09 Feb 20236.24906.24905.92605.94905.718665,307
08 Feb 20236.23006.29006.14106.19905.958989,407
07 Feb 20236.14106.20506.12306.20505.964764,549
06 Feb 20236.22206.22206.02506.17005.9311101,817
03 Feb 20236.11406.23906.08106.19905.958932,870
02 Feb 20236.21506.21506.06006.10505.868642,627
01 Feb 20236.15406.20006.08006.18905.949325,091
31 Jan 20236.26206.26206.08806.20105.960948,175
30 Jan 20236.29906.29906.14906.27906.035849,627
27 Jan 20236.29906.29906.20506.27206.029129,005
26 Jan 20236.40106.40106.17706.29106.047453,626
25 Jan 20236.40906.44606.30006.39506.147327,945
24 Jan 20236.59906.62006.33006.42706.178184,636
23 Jan 20236.59906.62806.53606.57306.318429,517
20 Jan 20236.51806.57706.47506.56006.306051,086
19 Jan 20236.51106.52006.33806.50906.2569121,659
18 Jan 20236.25806.65506.25806.52506.272361,557
17 Jan 20236.20106.26206.11706.24005.998383,760
16 Jan 20236.32206.33806.21806.22705.985869,743
13 Jan 20236.12906.33206.12906.32406.079146,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...