Glencore plc (8GC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:37PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 6.11 | 6.24 | 6.08 | 6.20 | 6.20 | 32,870 |
| 02 Feb 2023 | 6.22 | 6.22 | 6.06 | 6.11 | 6.11 | 42,627 |
| 01 Feb 2023 | 6.15 | 6.20 | 6.08 | 6.19 | 6.19 | 25,091 |
| 31 Jan 2023 | 6.26 | 6.26 | 6.09 | 6.20 | 6.20 | 48,175 |
| 30 Jan 2023 | 6.30 | 6.30 | 6.15 | 6.28 | 6.28 | 49,627 |
| 27 Jan 2023 | 6.30 | 6.30 | 6.20 | 6.27 | 6.27 | 29,005 |
| 26 Jan 2023 | 6.40 | 6.40 | 6.18 | 6.29 | 6.29 | 53,626 |
| 25 Jan 2023 | 6.41 | 6.45 | 6.30 | 6.39 | 6.39 | 27,945 |
| 24 Jan 2023 | 6.60 | 6.62 | 6.33 | 6.43 | 6.43 | 84,636 |
| 23 Jan 2023 | 6.60 | 6.63 | 6.54 | 6.57 | 6.57 | 29,517 |
| 20 Jan 2023 | 6.52 | 6.58 | 6.47 | 6.56 | 6.56 | 51,086 |
| 19 Jan 2023 | 6.51 | 6.52 | 6.34 | 6.51 | 6.51 | 121,659 |
| 18 Jan 2023 | 6.26 | 6.66 | 6.26 | 6.53 | 6.53 | 61,557 |
| 17 Jan 2023 | 6.20 | 6.26 | 6.12 | 6.24 | 6.24 | 83,760 |
| 16 Jan 2023 | 6.32 | 6.34 | 6.22 | 6.23 | 6.23 | 69,743 |
| 13 Jan 2023 | 6.13 | 6.33 | 6.13 | 6.32 | 6.32 | 46,477 |
| 12 Jan 2023 | 6.09 | 6.16 | 6.00 | 6.16 | 6.16 | 71,382 |
| 11 Jan 2023 | 6.10 | 6.22 | 6.04 | 6.08 | 6.08 | 54,072 |
| 10 Jan 2023 | 6.09 | 6.13 | 6.03 | 6.10 | 6.10 | 21,238 |
| 09 Jan 2023 | 5.94 | 6.22 | 5.94 | 6.09 | 6.09 | 111,826 |
| 06 Jan 2023 | 5.83 | 6.01 | 5.83 | 6.01 | 6.01 | 49,376 |
| 05 Jan 2023 | 5.75 | 5.90 | 5.70 | 5.83 | 5.83 | 60,857 |
| 04 Jan 2023 | 6.24 | 6.24 | 5.75 | 5.75 | 5.75 | 104,950 |
| 03 Jan 2023 | 6.29 | 6.37 | 6.17 | 6.17 | 6.17 | 16,273 |
| 02 Jan 2023 | 6.35 | 6.35 | 6.26 | 6.32 | 6.32 | 43,340 |
| 30 Dec 2022 | 6.30 | 6.31 | 6.25 | 6.25 | 6.25 | 5,036 |
| 29 Dec 2022 | 6.36 | 6.36 | 6.30 | 6.34 | 6.34 | 7,420 |
| 28 Dec 2022 | 6.40 | 6.45 | 6.37 | 6.39 | 6.39 | 33,409 |
| 27 Dec 2022 | 6.31 | 6.41 | 6.31 | 6.41 | 6.41 | 33,959 |
| 23 Dec 2022 | 6.34 | 6.37 | 6.24 | 6.37 | 6.37 | 9,118 |
| 22 Dec 2022 | 6.37 | 6.44 | 6.26 | 6.26 | 6.26 | 18,967 |
| 21 Dec 2022 | 6.32 | 6.44 | 6.23 | 6.44 | 6.44 | 44,527 |
| 20 Dec 2022 | 6.13 | 6.29 | 6.07 | 6.29 | 6.29 | 28,378 |
| 19 Dec 2022 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | 21,175 |
| 16 Dec 2022 | 6.10 | 6.12 | 6.06 | 6.09 | 6.09 | 47,947 |
| 15 Dec 2022 | 6.32 | 6.32 | 6.08 | 6.13 | 6.13 | 33,784 |
| 14 Dec 2022 | 6.31 | 6.34 | 6.27 | 6.29 | 6.29 | 67,492 |
| 13 Dec 2022 | 6.27 | 6.43 | 6.19 | 6.30 | 6.30 | 73,223 |
| 12 Dec 2022 | 6.30 | 6.34 | 6.25 | 6.26 | 6.26 | 44,164 |
| 09 Dec 2022 | 6.38 | 6.40 | 6.25 | 6.29 | 6.29 | 38,949 |
| 08 Dec 2022 | 6.28 | 6.43 | 6.24 | 6.40 | 6.40 | 34,393 |
| 07 Dec 2022 | 6.51 | 6.51 | 6.25 | 6.27 | 6.27 | 74,213 |
| 06 Dec 2022 | 6.49 | 6.51 | 6.30 | 6.44 | 6.44 | 51,822 |
| 05 Dec 2022 | 6.53 | 6.64 | 6.50 | 6.51 | 6.51 | 89,187 |
| 02 Dec 2022 | 6.46 | 6.51 | 6.35 | 6.51 | 6.51 | 41,983 |
| 01 Dec 2022 | 6.56 | 6.58 | 6.45 | 6.45 | 6.45 | 62,761 |
| 30 Nov 2022 | 6.40 | 6.56 | 6.38 | 6.56 | 6.56 | 118,498 |
| 29 Nov 2022 | 6.28 | 6.40 | 6.28 | 6.36 | 6.36 | 51,897 |
| 28 Nov 2022 | 6.22 | 6.26 | 6.10 | 6.26 | 6.26 | 38,441 |
| 25 Nov 2022 | 6.20 | 6.28 | 6.18 | 6.22 | 6.22 | 41,478 |
| 24 Nov 2022 | 6.20 | 6.26 | 6.11 | 6.17 | 6.17 | 44,542 |
| 23 Nov 2022 | 5.95 | 6.21 | 5.95 | 6.19 | 6.19 | 28,132 |
| 22 Nov 2022 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | 28,960 |
| 21 Nov 2022 | 5.83 | 5.83 | 5.68 | 5.77 | 5.77 | 68,008 |
| 18 Nov 2022 | 5.84 | 5.93 | 5.78 | 5.79 | 5.79 | 33,600 |
| 17 Nov 2022 | 5.92 | 5.93 | 5.76 | 5.87 | 5.87 | 22,637 |
| 16 Nov 2022 | 5.96 | 5.99 | 5.88 | 5.89 | 5.89 | 18,965 |
| 15 Nov 2022 | 5.84 | 5.96 | 5.84 | 5.95 | 5.95 | 26,748 |
| 14 Nov 2022 | 5.81 | 5.86 | 5.77 | 5.83 | 5.83 | 43,523 |
| 11 Nov 2022 | 5.82 | 5.91 | 5.75 | 5.75 | 5.75 | 51,897 |
| 10 Nov 2022 | 5.78 | 5.92 | 5.70 | 5.75 | 5.75 | 60,710 |
| 09 Nov 2022 | 6.00 | 6.03 | 5.76 | 5.78 | 5.78 | 72,762 |
| 08 Nov 2022 | 6.10 | 6.10 | 5.96 | 6.04 | 6.04 | 133,810 |
| 07 Nov 2022 | 6.15 | 6.20 | 6.07 | 6.12 | 6.12 | 35,124 |
| 04 Nov 2022 | 6.02 | 6.26 | 6.02 | 6.10 | 6.10 | 64,534 |
| 03 Nov 2022 | 5.93 | 5.98 | 5.87 | 5.96 | 5.96 | 21,536 |
| 02 Nov 2022 | 6.09 | 6.18 | 5.96 | 5.96 | 5.96 | 98,987 |
| 01 Nov 2022 | 5.90 | 6.13 | 5.90 | 6.10 | 6.10 | 54,218 |
| 31 Oct 2022 | 5.83 | 5.97 | 5.68 | 5.81 | 5.81 | 56,532 |
| 28 Oct 2022 | 5.78 | 5.84 | 5.58 | 5.79 | 5.79 | 92,216 |
| 27 Oct 2022 | 5.96 | 5.96 | 5.75 | 5.77 | 5.77 | 61,788 |
| 26 Oct 2022 | 5.75 | 5.95 | 5.75 | 5.92 | 5.92 | 66,490 |
| 25 Oct 2022 | 5.70 | 5.80 | 5.70 | 5.78 | 5.78 | 41,366 |
| 24 Oct 2022 | 5.74 | 5.74 | 5.66 | 5.69 | 5.69 | 43,421 |
| 21 Oct 2022 | 5.48 | 5.74 | 5.48 | 5.73 | 5.73 | 16,704 |
| 20 Oct 2022 | 5.46 | 5.60 | 5.42 | 5.54 | 5.54 | 31,420 |
| 19 Oct 2022 | 5.55 | 5.57 | 5.35 | 5.40 | 5.40 | 53,367 |
| 18 Oct 2022 | 5.72 | 5.78 | 5.59 | 5.59 | 5.59 | 29,692 |
| 17 Oct 2022 | 5.56 | 5.70 | 5.56 | 5.68 | 5.68 | 83,848 |
| 14 Oct 2022 | 5.66 | 5.77 | 5.55 | 5.55 | 5.55 | 33,433 |
| 13 Oct 2022 | 5.54 | 5.70 | 5.53 | 5.70 | 5.70 | 23,004 |
| 12 Oct 2022 | 5.55 | 5.58 | 5.49 | 5.54 | 5.54 | 40,303 |
| 11 Oct 2022 | 5.57 | 5.57 | 5.40 | 5.54 | 5.54 | 88,900 |
| 10 Oct 2022 | 5.63 | 5.67 | 5.55 | 5.65 | 5.65 | 31,537 |
| 07 Oct 2022 | 5.58 | 5.66 | 5.50 | 5.60 | 5.60 | 99,808 |
| 06 Oct 2022 | 5.76 | 5.78 | 5.60 | 5.60 | 5.60 | 16,430 |
| 05 Oct 2022 | 5.70 | 5.77 | 5.65 | 5.77 | 5.77 | 25,873 |
| 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 |
| *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.
