Australia markets closed

Glencore plc (8GC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.23+0.16 (+3.24%)
At close: 09:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 June 20225.125.235.055.235.2331,090
23 June 20225.195.345.075.075.0756,487
22 June 2022------
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
29 Mar 20226.016.035.555.695.58127,641
28 Mar 20226.106.155.936.025.91266,867
25 Mar 20226.036.105.986.105.98152,452
24 Mar 20226.056.055.936.055.93139,731
23 Mar 20226.106.185.985.985.86160,154
22 Mar 20225.946.095.936.095.97104,318
21 Mar 20225.855.995.755.995.87116,180
18 Mar 20225.645.815.635.815.69113,369
17 Mar 20225.725.725.555.625.51106,850
16 Mar 20225.575.725.575.725.60117,587
15 Mar 20225.705.705.385.495.39219,048
14 Mar 20226.046.045.645.735.61203,834
11 Mar 20226.006.175.976.075.96141,616
10 Mar 20225.635.995.595.985.86175,372
09 Mar 20225.755.785.515.555.44183,543
08 Mar 20225.815.845.605.755.63113,477
07 Mar 20225.705.935.645.805.69334,053
04 Mar 20225.845.875.555.555.45181,872
03 Mar 20225.555.855.555.825.71192,235
02 Mar 20225.315.525.295.525.41194,019
01 Mar 20225.325.405.235.305.2092,793
28 Feb 20225.175.345.025.275.16465,142
25 Feb 20225.105.285.075.255.15219,985
24 Feb 20225.075.144.985.094.99101,881
23 Feb 20225.065.175.065.155.0551,525
22 Feb 20224.705.064.705.044.9476,150
21 Feb 20225.095.154.694.834.7392,601
18 Feb 20225.035.115.035.084.9869,247
17 Feb 20225.085.095.015.014.91126,589
16 Feb 20225.055.145.005.115.0179,222
15 Feb 20225.005.284.985.125.0298,909
14 Feb 20224.905.084.835.084.98163,648
11 Feb 20224.985.004.914.914.8264,300
10 Feb 20224.975.084.975.004.9046,386
09 Feb 20224.995.004.894.984.8847,049
08 Feb 20224.905.024.874.984.8867,126
07 Feb 20224.884.924.784.864.7646,995
04 Feb 20224.754.804.694.764.6635,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...