Glencore plc (8GC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:41AM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 1,100 |
| 04 Oct 2022 | 5.69 | 5.71 | 5.63 | 5.71 | 5.71 | 125,046 |
| 03 Oct 2022 | 5.41 | 5.63 | 5.41 | 5.57 | 5.57 | 166,580 |
| 30 Sept 2022 | 5.48 | 5.59 | 5.34 | 5.42 | 5.42 | 40,130 |
| 29 Sept 2022 | 5.39 | 5.52 | 5.26 | 5.51 | 5.51 | 42,943 |
| 28 Sept 2022 | 5.26 | 5.40 | 5.19 | 5.40 | 5.40 | 22,067 |
| 27 Sept 2022 | 5.13 | 5.32 | 5.13 | 5.27 | 5.27 | 15,397 |
| 26 Sept 2022 | 5.03 | 5.21 | 4.97 | 5.05 | 5.05 | 203,141 |
| 23 Sept 2022 | 5.58 | 5.63 | 5.13 | 5.17 | 5.17 | 97,090 |
| 22 Sept 2022 | 5.48 | 5.69 | 5.48 | 5.58 | 5.58 | 13,520 |
| 21 Sept 2022 | 5.47 | 5.64 | 5.45 | 5.55 | 5.55 | 120,898 |
| 20 Sept 2022 | 5.60 | 5.65 | 5.43 | 5.48 | 5.48 | 53,782 |
| 19 Sept 2022 | 5.57 | 5.63 | 5.50 | 5.62 | 5.62 | 35,571 |
| 16 Sept 2022 | 5.71 | 5.71 | 5.49 | 5.60 | 5.60 | 26,900 |
| 15 Sept 2022 | 5.70 | 5.85 | 5.70 | 5.78 | 5.78 | 21,872 |
| 14 Sept 2022 | 5.67 | 5.75 | 5.64 | 5.71 | 5.71 | 19,317 |
| 13 Sept 2022 | 5.76 | 5.85 | 5.70 | 5.73 | 5.73 | 34,302 |
| 12 Sept 2022 | 5.71 | 5.83 | 5.71 | 5.75 | 5.75 | 44,631 |
| 09 Sept 2022 | 5.46 | 5.78 | 5.46 | 5.65 | 5.65 | 35,486 |
| 08 Sept 2022 | 5.40 | 5.46 | 5.39 | 5.42 | 5.42 | 31,890 |
| 07 Sept 2022 | 5.61 | 5.61 | 5.40 | 5.43 | 5.43 | 14,511 |
| 06 Sept 2022 | 5.46 | 5.69 | 5.46 | 5.65 | 5.65 | 53,270 |
| 05 Sept 2022 | 5.20 | 5.51 | 5.20 | 5.48 | 5.48 | 14,065 |
| 02 Sept 2022 | 5.17 | 5.26 | 5.07 | 5.22 | 5.22 | 26,928 |
| 01 Sept 2022 | 5.42 | 5.42 | 5.06 | 5.11 | 5.11 | 51,620 |
| 01 Sept 2022 | 0.110486 Dividend | |||||
| 31 Aug 2022 | 5.62 | 5.68 | 5.45 | 5.45 | 5.34 | 26,275 |
| 30 Aug 2022 | 5.71 | 5.76 | 5.60 | 5.60 | 5.49 | 83,022 |
| 29 Aug 2022 | 5.79 | 5.84 | 5.64 | 5.84 | 5.72 | 49,163 |
| 26 Aug 2022 | 5.98 | 6.06 | 5.87 | 5.89 | 5.77 | 29,878 |
| 25 Aug 2022 | 5.88 | 6.02 | 5.88 | 5.99 | 5.87 | 33,911 |
| 24 Aug 2022 | 5.95 | 6.00 | 5.92 | 5.92 | 5.80 | 16,916 |
| 23 Aug 2022 | 5.79 | 6.02 | 5.79 | 6.01 | 5.89 | 47,365 |
| 22 Aug 2022 | 5.75 | 5.82 | 5.69 | 5.82 | 5.70 | 40,049 |
| 19 Aug 2022 | 5.89 | 5.89 | 5.70 | 5.76 | 5.65 | 36,832 |
| 18 Aug 2022 | 5.71 | 5.90 | 5.71 | 5.90 | 5.78 | 45,924 |
| 17 Aug 2022 | 5.78 | 5.81 | 5.73 | 5.75 | 5.63 | 66,293 |
| 16 Aug 2022 | 5.52 | 5.79 | 5.52 | 5.79 | 5.67 | 51,350 |
| 15 Aug 2022 | 5.64 | 5.64 | 5.49 | 5.55 | 5.44 | 23,687 |
| 12 Aug 2022 | 5.60 | 5.64 | 5.52 | 5.60 | 5.49 | 40,343 |
| 11 Aug 2022 | 5.55 | 5.68 | 5.55 | 5.64 | 5.53 | 61,834 |
| 10 Aug 2022 | 5.46 | 5.56 | 5.45 | 5.56 | 5.44 | 30,295 |
| 09 Aug 2022 | 5.53 | 5.53 | 5.42 | 5.49 | 5.38 | 46,756 |
| 08 Aug 2022 | 5.56 | 5.62 | 5.50 | 5.53 | 5.42 | 43,129 |
| 05 Aug 2022 | 5.48 | 5.61 | 5.44 | 5.51 | 5.40 | 58,316 |
| 04 Aug 2022 | 5.41 | 5.58 | 5.25 | 5.49 | 5.38 | 83,397 |
| 03 Aug 2022 | 5.36 | 5.39 | 5.33 | 5.35 | 5.24 | 17,338 |
| 02 Aug 2022 | 5.49 | 5.49 | 5.30 | 5.41 | 5.30 | 28,915 |
| 01 Aug 2022 | 5.54 | 5.62 | 5.44 | 5.44 | 5.33 | 101,444 |
| 29 July 2022 | 5.40 | 5.51 | 5.36 | 5.50 | 5.39 | 41,804 |
| 28 July 2022 | 5.41 | 5.49 | 5.36 | 5.36 | 5.25 | 20,617 |
| 27 July 2022 | 5.22 | 5.35 | 5.22 | 5.35 | 5.24 | 56,554 |
| 26 July 2022 | 5.08 | 5.26 | 5.08 | 5.25 | 5.14 | 76,440 |
| 25 July 2022 | 5.11 | 5.11 | 5.09 | 5.10 | 4.99 | 9,997 |
| 22 July 2022 | 4.89 | 4.99 | 4.89 | 4.90 | 4.80 | 33,868 |
| 21 July 2022 | 5.06 | 5.06 | 4.85 | 4.94 | 4.84 | 36,229 |
| 20 July 2022 | 4.93 | 5.02 | 4.93 | 5.00 | 4.90 | 13,600 |
| 19 July 2022 | 4.96 | 4.97 | 4.87 | 4.97 | 4.87 | 58,340 |
| 18 July 2022 | 4.80 | 4.98 | 4.80 | 4.94 | 4.84 | 23,323 |
| 15 July 2022 | 4.74 | 4.82 | 4.71 | 4.81 | 4.71 | 26,898 |
| 14 July 2022 | 4.94 | 4.94 | 4.73 | 4.75 | 4.66 | 31,672 |
| 13 July 2022 | 4.95 | 5.00 | 4.90 | 4.97 | 4.87 | 43,730 |
| 12 July 2022 | 4.97 | 5.01 | 4.92 | 5.01 | 4.91 | 24,723 |
| 11 July 2022 | 5.03 | 5.04 | 4.90 | 5.03 | 4.93 | 23,274 |
| 08 July 2022 | 5.12 | 5.17 | 5.00 | 5.11 | 5.00 | 29,390 |
| 07 July 2022 | 4.89 | 5.18 | 4.88 | 5.18 | 5.07 | 74,037 |
| 06 July 2022 | 4.61 | 4.83 | 4.61 | 4.83 | 4.74 | 61,728 |
| 05 July 2022 | 5.04 | 5.05 | 4.67 | 4.69 | 4.60 | 71,945 |
| 04 July 2022 | 4.84 | 5.11 | 4.84 | 5.04 | 4.93 | 76,492 |
| 01 July 2022 | 5.11 | 5.15 | 4.75 | 4.95 | 4.85 | 124,992 |
| 30 June 2022 | 5.30 | 5.30 | 5.10 | 5.23 | 5.12 | 32,860 |
| 29 June 2022 | 5.32 | 5.41 | 5.28 | 5.37 | 5.26 | 47,392 |
| 28 June 2022 | 5.26 | 5.46 | 5.26 | 5.33 | 5.22 | 16,897 |
| 27 June 2022 | 5.20 | 5.40 | 5.20 | 5.25 | 5.14 | 60,195 |
| 24 June 2022 | 5.12 | 5.23 | 5.05 | 5.23 | 5.12 | 31,090 |
| 23 June 2022 | 5.19 | 5.34 | 5.07 | 5.07 | 4.96 | 56,487 |
| 22 June 2022 | 5.67 | 5.67 | 5.10 | 5.21 | 5.11 | 79,992 |
| 21 June 2022 | 5.52 | 5.66 | 5.50 | 5.66 | 5.54 | 24,676 |
| 20 June 2022 | 5.41 | 5.61 | 5.30 | 5.52 | 5.41 | 95,351 |
| 17 June 2022 | 5.51 | 5.62 | 5.35 | 5.46 | 5.35 | 41,146 |
| 16 June 2022 | 5.75 | 5.76 | 5.38 | 5.48 | 5.37 | 44,035 |
| 15 June 2022 | 5.51 | 5.73 | 5.51 | 5.73 | 5.61 | 27,771 |
| 14 June 2022 | 5.62 | 5.68 | 5.54 | 5.54 | 5.43 | 60,922 |
| 13 June 2022 | 5.85 | 5.85 | 5.54 | 5.65 | 5.53 | 96,096 |
| 10 June 2022 | 6.23 | 6.24 | 5.90 | 6.01 | 5.89 | 45,352 |
| 09 June 2022 | 6.27 | 6.37 | 6.25 | 6.27 | 6.14 | 23,276 |
| 08 June 2022 | 6.37 | 6.37 | 6.18 | 6.27 | 6.15 | 33,140 |
| 07 June 2022 | 6.37 | 6.41 | 6.30 | 6.40 | 6.27 | 83,517 |
| 06 June 2022 | 6.30 | 6.35 | 6.20 | 6.34 | 6.21 | 6,541 |
| 03 June 2022 | 6.40 | 6.40 | 6.20 | 6.20 | 6.08 | 39,814 |
| 02 June 2022 | 6.17 | 6.30 | 6.13 | 6.30 | 6.17 | 72,358 |
| 01 June 2022 | 6.14 | 6.18 | 6.05 | 6.14 | 6.02 | 49,571 |
| 31 May 2022 | 6.19 | 6.25 | 6.15 | 6.16 | 6.03 | 23,798 |
| 30 May 2022 | 6.14 | 6.21 | 6.13 | 6.17 | 6.04 | 27,601 |
| 27 May 2022 | 6.16 | 6.25 | 6.16 | 6.17 | 6.05 | 48,466 |
| 26 May 2022 | 6.20 | 6.20 | 6.03 | 6.08 | 5.96 | 8,741 |
| 25 May 2022 | 6.14 | 6.28 | 6.09 | 6.21 | 6.08 | 73,834 |
| 24 May 2022 | 6.06 | 6.28 | 5.94 | 6.11 | 5.99 | 94,696 |
| 23 May 2022 | 5.98 | 6.10 | 5.90 | 6.10 | 5.97 | 40,666 |
| 20 May 2022 | 5.79 | 6.03 | 5.79 | 5.81 | 5.69 | 18,022 |
| *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.
