Glencore plc (8GC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 5.12 | 5.23 | 5.05 | 5.23 | 5.23 | 31,090 |
| 23 June 2022 | 5.19 | 5.34 | 5.07 | 5.07 | 5.07 | 56,487 |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 5.52 | 5.66 | 5.50 | 5.66 | 5.66 | 24,676 |
| 20 June 2022 | 5.41 | 5.61 | 5.30 | 5.52 | 5.52 | 95,351 |
| 17 June 2022 | 5.51 | 5.62 | 5.35 | 5.46 | 5.46 | 41,146 |
| 16 June 2022 | 5.75 | 5.76 | 5.38 | 5.48 | 5.48 | 44,035 |
| 15 June 2022 | 5.51 | 5.73 | 5.51 | 5.73 | 5.73 | 27,771 |
| 14 June 2022 | 5.62 | 5.68 | 5.54 | 5.54 | 5.54 | 60,922 |
| 13 June 2022 | 5.85 | 5.85 | 5.54 | 5.65 | 5.65 | 96,096 |
| 10 June 2022 | 6.23 | 6.24 | 5.90 | 6.01 | 6.01 | 45,352 |
| 09 June 2022 | 6.27 | 6.37 | 6.25 | 6.27 | 6.27 | 23,276 |
| 08 June 2022 | 6.37 | 6.37 | 6.18 | 6.27 | 6.27 | 33,140 |
| 07 June 2022 | 6.37 | 6.41 | 6.30 | 6.40 | 6.40 | 83,517 |
| 06 June 2022 | 6.30 | 6.35 | 6.20 | 6.34 | 6.34 | 6,541 |
| 03 June 2022 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 39,814 |
| 02 June 2022 | 6.17 | 6.30 | 6.13 | 6.30 | 6.30 | 72,358 |
| 01 June 2022 | 6.14 | 6.18 | 6.05 | 6.14 | 6.14 | 49,571 |
| 31 May 2022 | 6.19 | 6.25 | 6.15 | 6.16 | 6.16 | 23,798 |
| 30 May 2022 | 6.14 | 6.21 | 6.13 | 6.17 | 6.17 | 27,601 |
| 27 May 2022 | 6.16 | 6.25 | 6.16 | 6.17 | 6.17 | 48,466 |
| 26 May 2022 | 6.20 | 6.20 | 6.03 | 6.08 | 6.08 | 8,741 |
| 25 May 2022 | 6.14 | 6.28 | 6.09 | 6.21 | 6.21 | 73,834 |
| 24 May 2022 | 6.06 | 6.28 | 5.94 | 6.11 | 6.11 | 94,696 |
| 23 May 2022 | 5.98 | 6.10 | 5.90 | 6.10 | 6.10 | 40,666 |
| 20 May 2022 | 5.79 | 6.03 | 5.79 | 5.81 | 5.81 | 18,022 |
| 19 May 2022 | 5.76 | 5.90 | 5.69 | 5.89 | 5.89 | 19,764 |
| 18 May 2022 | 5.90 | 5.90 | 5.77 | 5.77 | 5.77 | 46,402 |
| 17 May 2022 | 5.64 | 5.92 | 5.64 | 5.89 | 5.89 | 62,748 |
| 16 May 2022 | 5.41 | 5.64 | 5.41 | 5.64 | 5.64 | 44,414 |
| 13 May 2022 | 5.34 | 5.44 | 5.33 | 5.42 | 5.42 | 46,984 |
| 12 May 2022 | 5.37 | 5.39 | 5.16 | 5.26 | 5.26 | 160,327 |
| 11 May 2022 | 5.34 | 5.57 | 5.34 | 5.52 | 5.52 | 80,833 |
| 10 May 2022 | 5.30 | 5.44 | 5.30 | 5.34 | 5.34 | 196,681 |
| 09 May 2022 | 5.65 | 5.65 | 5.35 | 5.36 | 5.36 | 93,084 |
| 06 May 2022 | 5.64 | 5.72 | 5.60 | 5.72 | 5.72 | 51,055 |
| 05 May 2022 | 5.84 | 5.89 | 5.65 | 5.65 | 5.65 | 31,078 |
| 04 May 2022 | 5.72 | 5.80 | 5.64 | 5.75 | 5.75 | 72,384 |
| 03 May 2022 | 5.95 | 5.96 | 5.70 | 5.72 | 5.72 | 65,818 |
| 02 May 2022 | 6.00 | 6.12 | 5.77 | 5.80 | 5.80 | 59,756 |
| 29 Apr 2022 | 5.84 | 5.94 | 5.79 | 5.83 | 5.83 | 26,219 |
| 28 Apr 2022 | 5.79 | 5.88 | 5.70 | 5.88 | 5.88 | 92,256 |
| 27 Apr 2022 | 5.41 | 5.73 | 5.41 | 5.73 | 5.73 | 121,163 |
| 26 Apr 2022 | 5.44 | 5.57 | 5.38 | 5.38 | 5.38 | 102,880 |
| 25 Apr 2022 | 5.55 | 5.59 | 5.25 | 5.41 | 5.41 | 151,650 |
| 22 Apr 2022 | 5.72 | 5.91 | 5.50 | 5.52 | 5.52 | 60,811 |
| 21 Apr 2022 | 6.20 | 6.20 | 5.68 | 5.69 | 5.69 | 162,555 |
| 21 Apr 2022 | 0.123621 Dividend | |||||
| 20 Apr 2022 | 6.51 | 6.51 | 6.14 | 6.31 | 6.18 | 66,308 |
| 19 Apr 2022 | 6.48 | 6.51 | 6.37 | 6.51 | 6.38 | 138,997 |
| 14 Apr 2022 | 6.44 | 6.46 | 6.35 | 6.37 | 6.24 | 50,096 |
| 13 Apr 2022 | 6.42 | 6.44 | 6.36 | 6.41 | 6.28 | 79,677 |
| 12 Apr 2022 | 6.20 | 6.37 | 6.20 | 6.30 | 6.17 | 70,191 |
| 11 Apr 2022 | 6.38 | 6.40 | 6.20 | 6.20 | 6.08 | 77,448 |
| 08 Apr 2022 | 6.23 | 6.35 | 6.19 | 6.35 | 6.23 | 130,702 |
| 07 Apr 2022 | 6.18 | 6.22 | 6.09 | 6.16 | 6.04 | 76,796 |
| 06 Apr 2022 | 6.14 | 6.22 | 6.09 | 6.20 | 6.08 | 99,423 |
| 05 Apr 2022 | 6.01 | 6.20 | 5.91 | 6.16 | 6.04 | 84,005 |
| 04 Apr 2022 | 6.11 | 6.11 | 6.02 | 6.07 | 5.95 | 75,782 |
| 01 Apr 2022 | 5.93 | 6.05 | 5.93 | 6.00 | 5.88 | 61,513 |
| 31 Mar 2022 | 5.90 | 5.96 | 5.83 | 5.95 | 5.83 | 109,360 |
| 30 Mar 2022 | 5.67 | 5.92 | 5.67 | 5.89 | 5.77 | 118,665 |
| 29 Mar 2022 | 6.01 | 6.03 | 5.55 | 5.69 | 5.58 | 127,641 |
| 28 Mar 2022 | 6.10 | 6.15 | 5.93 | 6.02 | 5.91 | 266,867 |
| 25 Mar 2022 | 6.03 | 6.10 | 5.98 | 6.10 | 5.98 | 152,452 |
| 24 Mar 2022 | 6.05 | 6.05 | 5.93 | 6.05 | 5.93 | 139,731 |
| 23 Mar 2022 | 6.10 | 6.18 | 5.98 | 5.98 | 5.86 | 160,154 |
| 22 Mar 2022 | 5.94 | 6.09 | 5.93 | 6.09 | 5.97 | 104,318 |
| 21 Mar 2022 | 5.85 | 5.99 | 5.75 | 5.99 | 5.87 | 116,180 |
| 18 Mar 2022 | 5.64 | 5.81 | 5.63 | 5.81 | 5.69 | 113,369 |
| 17 Mar 2022 | 5.72 | 5.72 | 5.55 | 5.62 | 5.51 | 106,850 |
| 16 Mar 2022 | 5.57 | 5.72 | 5.57 | 5.72 | 5.60 | 117,587 |
| 15 Mar 2022 | 5.70 | 5.70 | 5.38 | 5.49 | 5.39 | 219,048 |
| 14 Mar 2022 | 6.04 | 6.04 | 5.64 | 5.73 | 5.61 | 203,834 |
| 11 Mar 2022 | 6.00 | 6.17 | 5.97 | 6.07 | 5.96 | 141,616 |
| 10 Mar 2022 | 5.63 | 5.99 | 5.59 | 5.98 | 5.86 | 175,372 |
| 09 Mar 2022 | 5.75 | 5.78 | 5.51 | 5.55 | 5.44 | 183,543 |
| 08 Mar 2022 | 5.81 | 5.84 | 5.60 | 5.75 | 5.63 | 113,477 |
| 07 Mar 2022 | 5.70 | 5.93 | 5.64 | 5.80 | 5.69 | 334,053 |
| 04 Mar 2022 | 5.84 | 5.87 | 5.55 | 5.55 | 5.45 | 181,872 |
| 03 Mar 2022 | 5.55 | 5.85 | 5.55 | 5.82 | 5.71 | 192,235 |
| 02 Mar 2022 | 5.31 | 5.52 | 5.29 | 5.52 | 5.41 | 194,019 |
| 01 Mar 2022 | 5.32 | 5.40 | 5.23 | 5.30 | 5.20 | 92,793 |
| 28 Feb 2022 | 5.17 | 5.34 | 5.02 | 5.27 | 5.16 | 465,142 |
| 25 Feb 2022 | 5.10 | 5.28 | 5.07 | 5.25 | 5.15 | 219,985 |
| 24 Feb 2022 | 5.07 | 5.14 | 4.98 | 5.09 | 4.99 | 101,881 |
| 23 Feb 2022 | 5.06 | 5.17 | 5.06 | 5.15 | 5.05 | 51,525 |
| 22 Feb 2022 | 4.70 | 5.06 | 4.70 | 5.04 | 4.94 | 76,150 |
| 21 Feb 2022 | 5.09 | 5.15 | 4.69 | 4.83 | 4.73 | 92,601 |
| 18 Feb 2022 | 5.03 | 5.11 | 5.03 | 5.08 | 4.98 | 69,247 |
| 17 Feb 2022 | 5.08 | 5.09 | 5.01 | 5.01 | 4.91 | 126,589 |
| 16 Feb 2022 | 5.05 | 5.14 | 5.00 | 5.11 | 5.01 | 79,222 |
| 15 Feb 2022 | 5.00 | 5.28 | 4.98 | 5.12 | 5.02 | 98,909 |
| 14 Feb 2022 | 4.90 | 5.08 | 4.83 | 5.08 | 4.98 | 163,648 |
| 11 Feb 2022 | 4.98 | 5.00 | 4.91 | 4.91 | 4.82 | 64,300 |
| 10 Feb 2022 | 4.97 | 5.08 | 4.97 | 5.00 | 4.90 | 46,386 |
| 09 Feb 2022 | 4.99 | 5.00 | 4.89 | 4.98 | 4.88 | 47,049 |
| 08 Feb 2022 | 4.90 | 5.02 | 4.87 | 4.98 | 4.88 | 67,126 |
| 07 Feb 2022 | 4.88 | 4.92 | 4.78 | 4.86 | 4.76 | 46,995 |
| 04 Feb 2022 | 4.75 | 4.80 | 4.69 | 4.76 | 4.66 | 35,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
