Glencore PLC (8GC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 07:44PM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 5.48 | 5.63 | 5.48 | 5.63 | 5.63 | 11 |
| 07 June 2024 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | 6,350 |
| 06 June 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 05 June 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,000 |
| 04 June 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 03 June 2024 | 5.70 | 5.70 | 5.63 | 5.67 | 5.67 | 151 |
| 31 May 2024 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 600 |
| 30 May 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 10,000 |
| 29 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 28 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 27 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 24 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 23 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 May 2024 | 5.87 | 5.87 | 5.67 | 5.67 | 5.67 | 1,700 |
| 21 May 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 250 |
| 20 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 17 May 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 1,500 |
| 16 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 10,000 |
| 15 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 13 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 10 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 09 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 08 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 07 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 06 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 03 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 02 May 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,000 |
| 02 May 2024 | 0.065 Dividend | |||||
| 30 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 29 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 26 Apr 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.45 | 700 |
| 25 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| 24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| 23 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | - |
| 22 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | - |
| 19 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 18 Apr 2024 | 5.52 | 5.54 | 5.52 | 5.54 | 5.48 | 1,500 |
| 17 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | - |
| 16 Apr 2024 | 5.57 | 5.57 | 5.44 | 5.48 | 5.42 | 4,500 |
| 15 Apr 2024 | 5.64 | 5.66 | 5.64 | 5.64 | 5.58 | 132,000 |
| 12 Apr 2024 | 5.43 | 5.70 | 5.43 | 5.70 | 5.63 | 400 |
| 11 Apr 2024 | 5.49 | 5.49 | 5.44 | 5.44 | 5.38 | 3,000 |
| 10 Apr 2024 | 5.53 | 5.55 | 5.46 | 5.46 | 5.39 | 2,000 |
| 09 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | - |
| 08 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | - |
| 05 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | - |
| 04 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | - |
| 03 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - |
| 02 Apr 2024 | 5.07 | 5.21 | 5.07 | 5.21 | 5.15 | 1,000 |
| 28 Mar 2024 | 4.99 | 5.11 | 4.99 | 5.07 | 5.01 | 2,634 |
| 27 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| 26 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| 25 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 200 |
| 22 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - |
| 21 Mar 2024 | 4.94 | 5.03 | 4.94 | 5.03 | 4.97 | 190 |
| 20 Mar 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.83 | 20,000 |
| 19 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - |
| 18 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | - |
| 15 Mar 2024 | 4.87 | 5.00 | 4.87 | 5.00 | 4.94 | 1,000 |
| 14 Mar 2024 | 4.92 | 4.92 | 4.87 | 4.87 | 4.82 | 600 |
| 13 Mar 2024 | 4.75 | 4.87 | 4.75 | 4.87 | 4.82 | 1,103 |
| 12 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| 11 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | - |
| 08 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | - |
| 07 Mar 2024 | 4.53 | 4.66 | 4.53 | 4.64 | 4.59 | 1,010 |
| 06 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | - |
| 05 Mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 10,000 |
| 04 Mar 2024 | 4.41 | 4.45 | 4.41 | 4.44 | 4.39 | 3,151 |
| 01 Mar 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - |
| 29 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | - |
| 28 Feb 2024 | 4.34 | 4.35 | 4.34 | 4.35 | 4.30 | 220 |
| 27 Feb 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | - |
| 26 Feb 2024 | 4.38 | 4.38 | 4.35 | 4.35 | 4.30 | 1,000 |
| 23 Feb 2024 | 4.43 | 4.43 | 4.38 | 4.38 | 4.33 | 300 |
| 22 Feb 2024 | 4.53 | 4.53 | 4.44 | 4.44 | 4.38 | 2,000 |
| 21 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | - |
| 20 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | - |
| 19 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | - |
| 16 Feb 2024 | 4.55 | 4.68 | 4.55 | 4.68 | 4.63 | 100 |
| 15 Feb 2024 | 4.59 | 4.59 | 4.54 | 4.54 | 4.49 | 300 |
| 14 Feb 2024 | 4.61 | 4.61 | 4.57 | 4.57 | 4.52 | 1,500 |
| 13 Feb 2024 | 4.65 | 4.65 | 4.61 | 4.61 | 4.55 | 260 |
| 12 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 40 |
| 09 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | 650 |
| 08 Feb 2024 | 4.75 | 4.75 | 4.63 | 4.63 | 4.58 | 5,201 |
| 07 Feb 2024 | 4.83 | 4.83 | 4.70 | 4.70 | 4.64 | 1,300 |
| 06 Feb 2024 | 4.80 | 4.83 | 4.80 | 4.83 | 4.77 | 650 |
| 05 Feb 2024 | 4.89 | 4.89 | 4.80 | 4.80 | 4.74 | 10,040 |
| 02 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | - |
| 01 Feb 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.94 | 1,100 |
| 31 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - |
| 30 Jan 2024 | 5.00 | 5.00 | 4.97 | 4.97 | 4.91 | 100 |
| 29 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - |
| 26 Jan 2024 | 4.88 | 4.97 | 4.88 | 4.97 | 4.91 | 400 |
| 25 Jan 2024 | 4.87 | 4.89 | 4.87 | 4.89 | 4.83 | 1,400 |
| 24 Jan 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - |
| 23 Jan 2024 | 4.70 | 4.73 | 4.70 | 4.73 | 4.67 | 1,500 |
| 22 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | - |
| 19 Jan 2024 | 4.93 | 4.93 | 4.81 | 4.81 | 4.75 | 867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.