Australia markets closed

Glencore plc (8GC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.77+0.06 (+1.05%)
As of 09:41AM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20225.705.775.705.775.771,100
04 Oct 20225.695.715.635.715.71125,046
03 Oct 20225.415.635.415.575.57166,580
30 Sept 20225.485.595.345.425.4240,130
29 Sept 20225.395.525.265.515.5142,943
28 Sept 20225.265.405.195.405.4022,067
27 Sept 20225.135.325.135.275.2715,397
26 Sept 20225.035.214.975.055.05203,141
23 Sept 20225.585.635.135.175.1797,090
22 Sept 20225.485.695.485.585.5813,520
21 Sept 20225.475.645.455.555.55120,898
20 Sept 20225.605.655.435.485.4853,782
19 Sept 20225.575.635.505.625.6235,571
16 Sept 20225.715.715.495.605.6026,900
15 Sept 20225.705.855.705.785.7821,872
14 Sept 20225.675.755.645.715.7119,317
13 Sept 20225.765.855.705.735.7334,302
12 Sept 20225.715.835.715.755.7544,631
09 Sept 20225.465.785.465.655.6535,486
08 Sept 20225.405.465.395.425.4231,890
07 Sept 20225.615.615.405.435.4314,511
06 Sept 20225.465.695.465.655.6553,270
05 Sept 20225.205.515.205.485.4814,065
02 Sept 20225.175.265.075.225.2226,928
01 Sept 20225.425.425.065.115.1151,620
01 Sept 20220.110486 Dividend
31 Aug 20225.625.685.455.455.3426,275
30 Aug 20225.715.765.605.605.4983,022
29 Aug 20225.795.845.645.845.7249,163
26 Aug 20225.986.065.875.895.7729,878
25 Aug 20225.886.025.885.995.8733,911
24 Aug 20225.956.005.925.925.8016,916
23 Aug 20225.796.025.796.015.8947,365
22 Aug 20225.755.825.695.825.7040,049
19 Aug 20225.895.895.705.765.6536,832
18 Aug 20225.715.905.715.905.7845,924
17 Aug 20225.785.815.735.755.6366,293
16 Aug 20225.525.795.525.795.6751,350
15 Aug 20225.645.645.495.555.4423,687
12 Aug 20225.605.645.525.605.4940,343
11 Aug 20225.555.685.555.645.5361,834
10 Aug 20225.465.565.455.565.4430,295
09 Aug 20225.535.535.425.495.3846,756
08 Aug 20225.565.625.505.535.4243,129
05 Aug 20225.485.615.445.515.4058,316
04 Aug 20225.415.585.255.495.3883,397
03 Aug 20225.365.395.335.355.2417,338
02 Aug 20225.495.495.305.415.3028,915
01 Aug 20225.545.625.445.445.33101,444
29 July 20225.405.515.365.505.3941,804
28 July 20225.415.495.365.365.2520,617
27 July 20225.225.355.225.355.2456,554
26 July 20225.085.265.085.255.1476,440
25 July 20225.115.115.095.104.999,997
22 July 20224.894.994.894.904.8033,868
21 July 20225.065.064.854.944.8436,229
20 July 20224.935.024.935.004.9013,600
19 July 20224.964.974.874.974.8758,340
18 July 20224.804.984.804.944.8423,323
15 July 20224.744.824.714.814.7126,898
14 July 20224.944.944.734.754.6631,672
13 July 20224.955.004.904.974.8743,730
12 July 20224.975.014.925.014.9124,723
11 July 20225.035.044.905.034.9323,274
08 July 20225.125.175.005.115.0029,390
07 July 20224.895.184.885.185.0774,037
06 July 20224.614.834.614.834.7461,728
05 July 20225.045.054.674.694.6071,945
04 July 20224.845.114.845.044.9376,492
01 July 20225.115.154.754.954.85124,992
30 June 20225.305.305.105.235.1232,860
29 June 20225.325.415.285.375.2647,392
28 June 20225.265.465.265.335.2216,897
27 June 20225.205.405.205.255.1460,195
24 June 20225.125.235.055.235.1231,090
23 June 20225.195.345.075.074.9656,487
22 June 20225.675.675.105.215.1179,992
21 June 20225.525.665.505.665.5424,676
20 June 20225.415.615.305.525.4195,351
17 June 20225.515.625.355.465.3541,146
16 June 20225.755.765.385.485.3744,035
15 June 20225.515.735.515.735.6127,771
14 June 20225.625.685.545.545.4360,922
13 June 20225.855.855.545.655.5396,096
10 June 20226.236.245.906.015.8945,352
09 June 20226.276.376.256.276.1423,276
08 June 20226.376.376.186.276.1533,140
07 June 20226.376.416.306.406.2783,517
06 June 20226.306.356.206.346.216,541
03 June 20226.406.406.206.206.0839,814
02 June 20226.176.306.136.306.1772,358
01 June 20226.146.186.056.146.0249,571
31 May 20226.196.256.156.166.0323,798
30 May 20226.146.216.136.176.0427,601
27 May 20226.166.256.166.176.0548,466
26 May 20226.206.206.036.085.968,741
25 May 20226.146.286.096.216.0873,834
24 May 20226.066.285.946.115.9994,696
23 May 20225.986.105.906.105.9740,666
20 May 20225.796.035.795.815.6918,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...