Australia markets closed

Glencore plc (8GC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.20+0.09 (+1.54%)
At close: 07:37PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20236.116.246.086.206.2032,870
02 Feb 20236.226.226.066.116.1142,627
01 Feb 20236.156.206.086.196.1925,091
31 Jan 20236.266.266.096.206.2048,175
30 Jan 20236.306.306.156.286.2849,627
27 Jan 20236.306.306.206.276.2729,005
26 Jan 20236.406.406.186.296.2953,626
25 Jan 20236.416.456.306.396.3927,945
24 Jan 20236.606.626.336.436.4384,636
23 Jan 20236.606.636.546.576.5729,517
20 Jan 20236.526.586.476.566.5651,086
19 Jan 20236.516.526.346.516.51121,659
18 Jan 20236.266.666.266.536.5361,557
17 Jan 20236.206.266.126.246.2483,760
16 Jan 20236.326.346.226.236.2369,743
13 Jan 20236.136.336.136.326.3246,477
12 Jan 20236.096.166.006.166.1671,382
11 Jan 20236.106.226.046.086.0854,072
10 Jan 20236.096.136.036.106.1021,238
09 Jan 20235.946.225.946.096.09111,826
06 Jan 20235.836.015.836.016.0149,376
05 Jan 20235.755.905.705.835.8360,857
04 Jan 20236.246.245.755.755.75104,950
03 Jan 20236.296.376.176.176.1716,273
02 Jan 20236.356.356.266.326.3243,340
30 Dec 20226.306.316.256.256.255,036
29 Dec 20226.366.366.306.346.347,420
28 Dec 20226.406.456.376.396.3933,409
27 Dec 20226.316.416.316.416.4133,959
23 Dec 20226.346.376.246.376.379,118
22 Dec 20226.376.446.266.266.2618,967
21 Dec 20226.326.446.236.446.4444,527
20 Dec 20226.136.296.076.296.2928,378
19 Dec 20226.206.206.156.186.1821,175
16 Dec 20226.106.126.066.096.0947,947
15 Dec 20226.326.326.086.136.1333,784
14 Dec 20226.316.346.276.296.2967,492
13 Dec 20226.276.436.196.306.3073,223
12 Dec 20226.306.346.256.266.2644,164
09 Dec 20226.386.406.256.296.2938,949
08 Dec 20226.286.436.246.406.4034,393
07 Dec 20226.516.516.256.276.2774,213
06 Dec 20226.496.516.306.446.4451,822
05 Dec 20226.536.646.506.516.5189,187
02 Dec 20226.466.516.356.516.5141,983
01 Dec 20226.566.586.456.456.4562,761
30 Nov 20226.406.566.386.566.56118,498
29 Nov 20226.286.406.286.366.3651,897
28 Nov 20226.226.266.106.266.2638,441
25 Nov 20226.206.286.186.226.2241,478
24 Nov 20226.206.266.116.176.1744,542
23 Nov 20225.956.215.956.196.1928,132
22 Nov 20225.805.995.805.995.9928,960
21 Nov 20225.835.835.685.775.7768,008
18 Nov 20225.845.935.785.795.7933,600
17 Nov 20225.925.935.765.875.8722,637
16 Nov 20225.965.995.885.895.8918,965
15 Nov 20225.845.965.845.955.9526,748
14 Nov 20225.815.865.775.835.8343,523
11 Nov 20225.825.915.755.755.7551,897
10 Nov 20225.785.925.705.755.7560,710
09 Nov 20226.006.035.765.785.7872,762
08 Nov 20226.106.105.966.046.04133,810
07 Nov 20226.156.206.076.126.1235,124
04 Nov 20226.026.266.026.106.1064,534
03 Nov 20225.935.985.875.965.9621,536
02 Nov 20226.096.185.965.965.9698,987
01 Nov 20225.906.135.906.106.1054,218
31 Oct 20225.835.975.685.815.8156,532
28 Oct 20225.785.845.585.795.7992,216
27 Oct 20225.965.965.755.775.7761,788
26 Oct 20225.755.955.755.925.9266,490
25 Oct 20225.705.805.705.785.7841,366
24 Oct 20225.745.745.665.695.6943,421
21 Oct 20225.485.745.485.735.7316,704
20 Oct 20225.465.605.425.545.5431,420
19 Oct 20225.555.575.355.405.4053,367
18 Oct 20225.725.785.595.595.5929,692
17 Oct 20225.565.705.565.685.6883,848
14 Oct 20225.665.775.555.555.5533,433
13 Oct 20225.545.705.535.705.7023,004
12 Oct 20225.555.585.495.545.5440,303
11 Oct 20225.575.575.405.545.5488,900
10 Oct 20225.635.675.555.655.6531,537
07 Oct 20225.585.665.505.605.6099,808
06 Oct 20225.765.785.605.605.6016,430
05 Oct 20225.705.775.655.775.7725,873
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...