8GC.F - Glencore plc
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 5.0740 | 5.0900 | 4.9825 | 4.9885 | 4.9885 | 66,948 |
| 02 June 2023 | 4.8565 | 5.0750 | 4.8565 | 5.0290 | 5.0290 | 84,327 |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 4.8095 | 4.8610 | 4.7765 | 4.8100 | 4.8100 | 72,807 |
| 30 May 2023 | 4.9305 | 4.9735 | 4.7775 | 4.7775 | 4.7775 | 89,627 |
| 29 May 2023 | 4.9500 | 4.9810 | 4.9110 | 4.9110 | 4.9110 | 28,335 |
| 26 May 2023 | 4.7605 | 4.9505 | 4.7605 | 4.9090 | 4.9090 | 63,314 |
| 25 May 2023 | 4.8000 | 4.8685 | 4.7000 | 4.7850 | 4.7850 | 37,143 |
| 24 May 2023 | 4.9005 | 4.9260 | 4.7910 | 4.7910 | 4.7910 | 106,917 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 5.0220 | 5.0310 | 4.9500 | 5.0000 | 5.0000 | 39,416 |
| 19 May 2023 | 5.0470 | 5.1090 | 5.0200 | 5.0200 | 5.0200 | 34,309 |
| 18 May 2023 | 5.0310 | 5.0410 | 4.9990 | 5.0410 | 5.0410 | 10,250 |
| 17 May 2023 | 4.9715 | 5.0530 | 4.9510 | 5.0530 | 5.0530 | 40,631 |
| 16 May 2023 | 5.0280 | 5.0510 | 4.9500 | 4.9830 | 4.9830 | 75,163 |
| 15 May 2023 | 5.0550 | 5.0670 | 4.9895 | 5.0610 | 5.0610 | 69,201 |
| 12 May 2023 | 4.9265 | 4.9895 | 4.9265 | 4.9895 | 4.9895 | 47,121 |
| 11 May 2023 | 5.1160 | 5.1510 | 4.8900 | 4.9065 | 4.9065 | 122,379 |
| 10 May 2023 | 5.1450 | 5.2730 | 5.1160 | 5.1300 | 5.1300 | 39,043 |
| 09 May 2023 | 5.1380 | 5.1630 | 5.0960 | 5.1410 | 5.1410 | 23,700 |
| 08 May 2023 | 5.1630 | 5.3180 | 5.1400 | 5.1480 | 5.1480 | 44,664 |
| 05 May 2023 | 4.9685 | 5.1170 | 4.9685 | 5.1100 | 5.1100 | 78,965 |
| 04 May 2023 | 5.0810 | 5.1210 | 4.9325 | 4.9820 | 4.9820 | 67,114 |
| 04 May 2023 | 0.202541 Dividend | |||||
| 03 May 2023 | 5.2890 | 5.2900 | 5.2240 | 5.2300 | 5.0275 | 59,663 |
| 02 May 2023 | 5.4200 | 5.4500 | 5.2380 | 5.2680 | 5.0640 | 63,495 |
| 28 Apr 2023 | 5.3750 | 5.4130 | 5.2270 | 5.3750 | 5.1668 | 36,791 |
| 27 Apr 2023 | 5.3590 | 5.4630 | 5.3590 | 5.3940 | 5.1851 | 66,038 |
| 26 Apr 2023 | 5.2440 | 5.4540 | 5.2440 | 5.3800 | 5.1717 | 51,841 |
| 25 Apr 2023 | 5.4820 | 5.4820 | 5.2490 | 5.2500 | 5.0467 | 60,063 |
| 24 Apr 2023 | 5.5610 | 5.5610 | 5.4450 | 5.4850 | 5.2726 | 56,376 |
| 21 Apr 2023 | 5.6490 | 5.6490 | 5.5300 | 5.5370 | 5.3226 | 67,223 |
| 20 Apr 2023 | 5.5710 | 5.7060 | 5.5690 | 5.7060 | 5.4850 | 42,343 |
| 19 Apr 2023 | 5.6270 | 5.6380 | 5.5800 | 5.6280 | 5.4100 | 75,647 |
| 18 Apr 2023 | 5.5390 | 5.6700 | 5.5390 | 5.6480 | 5.4293 | 53,569 |
| 17 Apr 2023 | 5.6390 | 5.6550 | 5.5140 | 5.5300 | 5.3158 | 81,383 |
| 14 Apr 2023 | 5.5490 | 5.6500 | 5.5490 | 5.5610 | 5.3456 | 68,075 |
| 13 Apr 2023 | 5.5060 | 5.5720 | 5.4670 | 5.5440 | 5.3293 | 76,673 |
| 12 Apr 2023 | 5.4500 | 5.5380 | 5.3710 | 5.5040 | 5.2908 | 49,921 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 5.2010 | 5.2500 | 5.1900 | 5.2160 | 5.0140 | 51,375 |
| 05 Apr 2023 | 5.2650 | 5.2650 | 5.1800 | 5.1990 | 4.9977 | 43,142 |
| 04 Apr 2023 | 5.2120 | 5.3350 | 5.2120 | 5.2540 | 5.0505 | 86,180 |
| 03 Apr 2023 | 5.3300 | 5.3300 | 5.0700 | 5.2240 | 5.0217 | 96,783 |
| 31 Mar 2023 | 5.3700 | 5.4000 | 5.2400 | 5.2820 | 5.0774 | 44,290 |
| 30 Mar 2023 | 5.3020 | 5.3920 | 5.3020 | 5.3360 | 5.1294 | 77,424 |
| 29 Mar 2023 | 5.2510 | 5.3080 | 5.2300 | 5.2980 | 5.0928 | 45,325 |
| 28 Mar 2023 | 5.1330 | 5.2610 | 5.1330 | 5.2610 | 5.0573 | 69,907 |
| 27 Mar 2023 | 5.1000 | 5.1490 | 4.9995 | 5.1490 | 4.9496 | 94,152 |
| 24 Mar 2023 | 5.0910 | 5.1330 | 4.9485 | 5.0510 | 4.8554 | 76,826 |
| 23 Mar 2023 | 5.1100 | 5.1410 | 5.0370 | 5.1150 | 4.9169 | 69,945 |
| 22 Mar 2023 | 5.1430 | 5.1430 | 5.0790 | 5.0830 | 4.8862 | 28,596 |
| 21 Mar 2023 | 5.1930 | 5.1930 | 5.0780 | 5.1270 | 4.9284 | 80,742 |
| 20 Mar 2023 | 4.9205 | 5.1990 | 4.8900 | 5.1460 | 4.9467 | 115,235 |
| 17 Mar 2023 | 4.8900 | 5.0640 | 4.8900 | 4.9760 | 4.7833 | 123,600 |
| 16 Mar 2023 | 4.8550 | 4.9650 | 4.7450 | 4.8935 | 4.7040 | 151,579 |
| 15 Mar 2023 | 5.1970 | 5.2380 | 4.7000 | 4.8225 | 4.6357 | 222,784 |
| 14 Mar 2023 | 5.2620 | 5.2620 | 5.0900 | 5.2300 | 5.0275 | 85,958 |
| 13 Mar 2023 | 5.3640 | 5.3840 | 5.1150 | 5.2190 | 5.0169 | 89,713 |
| 10 Mar 2023 | 5.3090 | 5.3620 | 5.1490 | 5.3510 | 5.1438 | 75,016 |
| 09 Mar 2023 | 5.4690 | 5.4690 | 5.3000 | 5.3000 | 5.0947 | 43,428 |
| 08 Mar 2023 | 5.3720 | 5.4950 | 5.3390 | 5.4680 | 5.2562 | 41,171 |
| 07 Mar 2023 | 5.6800 | 5.7060 | 5.3780 | 5.4080 | 5.1986 | 131,164 |
| 06 Mar 2023 | 5.9900 | 5.9900 | 5.6370 | 5.6600 | 5.4408 | 123,024 |
| 03 Mar 2023 | 5.7890 | 5.9650 | 5.7890 | 5.9490 | 5.7186 | 92,228 |
| 02 Mar 2023 | 5.8600 | 5.9140 | 5.7000 | 5.7640 | 5.5408 | 67,375 |
| 01 Mar 2023 | 5.6800 | 5.8400 | 5.6800 | 5.8090 | 5.5840 | 61,105 |
| 28 Feb 2023 | 5.6120 | 5.6960 | 5.5790 | 5.6810 | 5.4610 | 86,008 |
| 27 Feb 2023 | 5.6170 | 5.6410 | 5.5500 | 5.6330 | 5.4149 | 83,961 |
| 24 Feb 2023 | 5.6150 | 5.6500 | 5.5390 | 5.5600 | 5.3447 | 36,019 |
| 23 Feb 2023 | 5.5800 | 5.6650 | 5.5800 | 5.6480 | 5.4293 | 30,055 |
| 22 Feb 2023 | 5.6920 | 5.7080 | 5.5450 | 5.6120 | 5.3947 | 47,574 |
| 21 Feb 2023 | 5.8130 | 5.8130 | 5.6760 | 5.6760 | 5.4562 | 46,901 |
| 20 Feb 2023 | 5.7970 | 5.8760 | 5.7490 | 5.8650 | 5.6379 | 38,524 |
| 17 Feb 2023 | 5.7310 | 5.7900 | 5.6550 | 5.7550 | 5.5321 | 71,137 |
| 16 Feb 2023 | 5.7490 | 5.7870 | 5.6380 | 5.7500 | 5.5273 | 77,056 |
| 15 Feb 2023 | 5.8960 | 5.8960 | 5.6310 | 5.7920 | 5.5677 | 196,756 |
| 14 Feb 2023 | 5.8810 | 5.9430 | 5.8360 | 5.9430 | 5.7128 | 26,573 |
| 13 Feb 2023 | 5.8200 | 5.9160 | 5.7300 | 5.9160 | 5.6869 | 121,703 |
| 10 Feb 2023 | 5.9650 | 5.9750 | 5.7810 | 5.8130 | 5.5879 | 100,640 |
| 09 Feb 2023 | 6.2490 | 6.2490 | 5.9260 | 5.9490 | 5.7186 | 65,307 |
| 08 Feb 2023 | 6.2300 | 6.2900 | 6.1410 | 6.1990 | 5.9589 | 89,407 |
| 07 Feb 2023 | 6.1410 | 6.2050 | 6.1230 | 6.2050 | 5.9647 | 64,549 |
| 06 Feb 2023 | 6.2220 | 6.2220 | 6.0250 | 6.1700 | 5.9311 | 101,817 |
| 03 Feb 2023 | 6.1140 | 6.2390 | 6.0810 | 6.1990 | 5.9589 | 32,870 |
| 02 Feb 2023 | 6.2150 | 6.2150 | 6.0600 | 6.1050 | 5.8686 | 42,627 |
| 01 Feb 2023 | 6.1540 | 6.2000 | 6.0800 | 6.1890 | 5.9493 | 25,091 |
| 31 Jan 2023 | 6.2620 | 6.2620 | 6.0880 | 6.2010 | 5.9609 | 48,175 |
| 30 Jan 2023 | 6.2990 | 6.2990 | 6.1490 | 6.2790 | 6.0358 | 49,627 |
| 27 Jan 2023 | 6.2990 | 6.2990 | 6.2050 | 6.2720 | 6.0291 | 29,005 |
| 26 Jan 2023 | 6.4010 | 6.4010 | 6.1770 | 6.2910 | 6.0474 | 53,626 |
| 25 Jan 2023 | 6.4090 | 6.4460 | 6.3000 | 6.3950 | 6.1473 | 27,945 |
| 24 Jan 2023 | 6.5990 | 6.6200 | 6.3300 | 6.4270 | 6.1781 | 84,636 |
| 23 Jan 2023 | 6.5990 | 6.6280 | 6.5360 | 6.5730 | 6.3184 | 29,517 |
| 20 Jan 2023 | 6.5180 | 6.5770 | 6.4750 | 6.5600 | 6.3060 | 51,086 |
| 19 Jan 2023 | 6.5110 | 6.5200 | 6.3380 | 6.5090 | 6.2569 | 121,659 |
| 18 Jan 2023 | 6.2580 | 6.6550 | 6.2580 | 6.5250 | 6.2723 | 61,557 |
| 17 Jan 2023 | 6.2010 | 6.2620 | 6.1170 | 6.2400 | 5.9983 | 83,760 |
| 16 Jan 2023 | 6.3220 | 6.3380 | 6.2180 | 6.2270 | 5.9858 | 69,743 |
| 13 Jan 2023 | 6.1290 | 6.3320 | 6.1290 | 6.3240 | 6.0791 | 46,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.