Australia markets close in 2 hours 55 minutes

Glencore plc (8GC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.3565+0.0630 (+1.47%)
At close: 09:36PM CET
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20244.31004.35654.29004.35654.356553,780
26 Feb 20244.37554.37554.29354.29354.293590,060
23 Feb 20244.40704.43304.35004.37554.375573,227
22 Feb 20244.49004.55004.41554.41654.4165111,031
21 Feb 20244.59054.59054.27704.49554.4955158,597
20 Feb 20244.60204.61254.52654.60404.604046,295
19 Feb 20244.65004.70954.59004.60854.608571,447
16 Feb 20244.56304.69804.56304.65904.659038,170
15 Feb 20244.58654.62404.54004.58854.588542,851
14 Feb 20244.58204.61504.51854.56604.5660111,231
13 Feb 20244.65004.67454.59204.59204.592052,215
12 Feb 20244.54754.63304.51954.62604.626060,276
09 Feb 20244.67854.67954.49004.49504.495093,517
08 Feb 20244.75004.75004.63054.67404.674093,574
07 Feb 20244.84154.84154.69804.76204.762041,740
06 Feb 20244.78704.83054.77904.78704.787032,198
05 Feb 20244.87504.89004.75954.77454.774573,422
02 Feb 20245.02505.02504.88054.88054.880530,490
01 Feb 20244.98255.02004.86704.99404.994059,682
31 Jan 20244.98454.98454.87704.92454.924526,340
30 Jan 20245.02405.02404.90354.91404.914079,456
29 Jan 20244.96755.00404.93204.99804.998033,859
26 Jan 20244.85004.99054.85004.93604.936030,883
25 Jan 20244.86554.90254.85704.89804.898049,830
24 Jan 20244.78304.88354.78304.88004.880059,450
23 Jan 20244.67004.77154.67004.74004.740083,614
22 Jan 20244.90004.90004.64454.68854.6885104,712
19 Jan 20244.89554.91004.79654.84404.844067,042
18 Jan 20244.95804.95804.83604.90704.907099,223
17 Jan 20245.05005.05004.84204.90554.905592,319
16 Jan 20245.17105.17105.05105.06805.068049,679
15 Jan 20245.24105.24205.17005.17805.178015,743
12 Jan 20245.21105.23505.18905.20005.200050,721
11 Jan 20245.22205.28405.16205.16205.162025,417
10 Jan 20245.23705.26005.18705.21605.216021,398
09 Jan 20245.31505.31505.22105.25205.252021,340
08 Jan 20245.41405.41405.25005.31605.316094,479
05 Jan 20245.32205.42805.29005.39405.394026,574
04 Jan 20245.31205.37105.28105.30105.301042,135
03 Jan 20245.38305.38305.23305.27505.275020,298
02 Jan 20245.45105.51005.37805.38305.383022,884
29 Dec 20235.40705.47105.40705.43205.43209,950
28 Dec 20235.44305.44505.39705.39705.397027,650
27 Dec 20235.45705.46105.41705.42505.425011,938
22 Dec 20235.37905.46305.37905.39305.393017,230
21 Dec 20235.35805.41805.30305.41805.418026,064
20 Dec 20235.43605.51405.40705.40705.407062,857
19 Dec 20235.36205.43305.36005.43305.433059,767
18 Dec 20235.36905.38005.33605.36805.368021,773
15 Dec 20235.26505.49605.26505.35005.350075,253
14 Dec 20235.12005.29505.12005.25505.255077,619
13 Dec 20235.07105.08205.02005.08205.082033,332
12 Dec 20235.19105.19105.05005.06905.069066,079
11 Dec 20235.30005.30005.13705.14705.147080,990
08 Dec 20235.30005.38005.26405.30905.309071,833
07 Dec 20235.17305.30605.17305.27905.279056,697
06 Dec 20235.13405.25705.13405.18905.189024,438
05 Dec 20235.16005.17605.07005.12505.125030,635
04 Dec 20235.30805.30805.17905.18805.188031,508
01 Dec 20235.15705.35005.14405.34205.342014,418
30 Nov 20235.13805.22405.11905.14305.143079,513
29 Nov 20235.14505.21605.12705.13905.139041,257
28 Nov 20235.11405.15105.08405.15105.151018,255
27 Nov 20235.13305.18505.10805.10805.108026,169
24 Nov 20235.15605.16005.09705.13005.130024,528
23 Nov 20235.14405.17305.13605.15805.158033,155
22 Nov 20235.25505.28005.11305.14905.149033,685
21 Nov 20235.32005.35005.22005.24905.249051,786
20 Nov 20235.33105.33105.23005.30605.306025,005
17 Nov 20235.23705.36805.23705.34505.345041,399
16 Nov 20235.30705.32505.23405.25705.257039,937
15 Nov 20235.16105.42305.16105.31605.316066,019
14 Nov 20234.94155.22404.94155.13405.134051,789
13 Nov 20234.90054.95354.90054.92754.927519,482
10 Nov 20234.89804.90254.83604.90154.901575,190
09 Nov 20234.90004.94654.89904.89904.899029,657
08 Nov 20234.95554.95554.89054.89954.899560,618
07 Nov 20235.07605.07604.95604.96004.960060,830
06 Nov 20235.13505.13505.10005.11405.114031,178
03 Nov 20235.09805.11105.03105.07205.072026,426
02 Nov 20235.03205.11905.00705.05705.057049,602
01 Nov 20234.97555.02904.92605.01105.01107,026
31 Oct 20235.18005.18004.95005.00205.002057,914
30 Oct 20235.06905.18805.06905.18805.188039,723
27 Oct 20235.04605.15105.04605.11605.116019,409
26 Oct 20234.99555.07504.99555.04005.040058,422
25 Oct 20235.00105.04404.95005.04405.044031,585
24 Oct 20234.90955.01904.90955.00505.005052,087
23 Oct 20235.00505.00504.85854.92604.926079,494
20 Oct 20235.10405.11205.00005.00005.000059,434
19 Oct 20235.21005.23605.12005.12005.120070,464
18 Oct 20235.31505.34605.22205.23605.236043,069
17 Oct 20235.33805.34205.20005.33305.333032,800
16 Oct 20235.31205.36105.30005.35305.353044,675
13 Oct 20235.33305.40605.24605.26805.268077,690
12 Oct 20235.30605.41005.30605.34605.346047,219
11 Oct 20235.36105.38205.27105.28805.288037,973
10 Oct 20235.24605.40405.24605.40405.404050,226
09 Oct 20235.13105.17105.12005.14505.145043,348
06 Oct 20235.09905.13705.09305.12205.122022,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...