U.S. Markets closed

Glencore plc (8GC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.8085+0.1180 (+3.20%)
At close: 6:32PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20213.65853.82703.65853.80853.808586,043
Jul 23, 20213.65403.70153.65403.69053.690583,725
Jul 22, 20213.65253.70253.62303.64803.648082,547
Jul 21, 20213.49953.67503.49953.67503.675046,870
Jul 20, 20213.40153.52003.40153.51753.5175113,969
Jul 19, 20213.62053.62053.37653.43953.4395112,213
Jul 16, 20213.73153.75653.58553.60603.6060109,284
Jul 15, 20213.72753.78653.70453.78653.786596,838
Jul 14, 20213.65653.77003.65653.73203.732094,728
Jul 13, 20213.71903.73303.66003.67903.679093,508
Jul 12, 20213.73653.73653.63903.70703.707069,829
Jul 09, 20213.58653.72953.58653.72203.722083,119
Jul 08, 20213.72003.72003.52003.61203.612094,019
Jul 07, 20213.64503.74803.64503.72253.7225137,582
Jul 06, 20213.71903.76653.59203.63903.6390157,057
Jul 05, 20213.66003.76003.66003.74903.749040,216
Jul 02, 20213.62203.68853.61403.66753.6675140,490
Jul 01, 20213.63353.68003.59603.64153.641599,672
Jun 30, 20213.62303.62603.56553.60303.603074,870
Jun 29, 20213.63553.66803.59103.65853.6585110,506
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20213.44803.53803.34303.53753.5375270,151
Jun 18, 20213.56103.59003.45003.46453.4645187,088
Jun 17, 20213.69203.69203.55003.57953.5795180,771
Jun 16, 20213.72653.72653.62353.70103.7010159,739
Jun 15, 20213.83103.84903.69003.73403.734097,560
Jun 14, 20213.89253.89253.79203.81753.817563,305
Jun 11, 20213.73053.85003.71603.85003.8500104,108
Jun 10, 20213.67653.73903.67653.73903.739029,888
Jun 09, 20213.77703.77703.69203.70153.701525,119
Jun 08, 20213.75453.77503.73153.73803.738016,282
Jun 07, 20213.85003.86253.76153.77903.779071,393
Jun 04, 20213.76403.84653.76403.84653.846522,950
Jun 03, 20213.86803.90003.75953.75953.7595116,097
Jun 02, 20213.86053.88203.79953.88203.882043,351
Jun 01, 20213.82203.87503.79653.83053.830580,175
May 31, 20213.76653.79453.75603.76503.765053,226
May 28, 20213.77653.77653.72003.74053.740565,887
May 27, 20213.58003.75403.58003.75353.7535188,916
May 26, 20213.51453.57253.50803.56903.5690152,587
May 25, 20213.63653.63653.53403.54553.545558,414
May 21, 20213.65853.66803.60003.61103.611064,659
May 20, 20213.65253.67003.59053.64353.643591,623
May 19, 20213.74953.74953.59003.65103.6510111,856
May 18, 20213.79103.86653.77953.79303.793087,478
May 17, 20213.78503.80553.70803.76953.769576,377
May 14, 20213.76753.79753.71153.79753.797552,399
May 13, 20213.86003.86003.70003.77603.776037,062
May 12, 20213.85103.95403.85103.92453.9245292,372
May 11, 20213.86253.86253.73003.85753.8575172,994
May 10, 20213.79253.87953.75003.87953.8795117,763
May 07, 20213.60803.71253.59253.71103.7110162,344
May 06, 20213.58003.60703.54253.60703.607040,461
May 05, 20213.45003.59953.45003.59953.5995150,282
May 04, 20213.46503.50003.39803.40003.400054,090
May 03, 20213.38853.45353.38853.43753.437541,596
Apr 30, 20213.44253.46103.39003.39003.390024,600
Apr 29, 20213.49553.51553.44703.45603.456049,162
Apr 28, 20213.48903.53153.48253.53153.531540,540
Apr 27, 20213.54203.54203.46453.48453.484547,267
Apr 26, 20213.38903.51953.38903.51953.519568,926
Apr 23, 20213.36403.42003.36403.41453.414597,044
Apr 22, 20213.41203.41203.35003.37403.374031,831
Apr 22, 20210.049538 Dividend
Apr 21, 20213.35653.40653.35003.40653.357077,200
Apr 20, 20213.50003.53803.36653.37653.327462,208
Apr 19, 20213.50953.53403.47853.52853.477263,014
Apr 16, 20213.55003.57003.48803.50053.449637,631
Apr 15, 20213.46503.52853.46503.52853.477272,820
Apr 14, 20213.43153.48653.35053.48503.434367,343
Apr 13, 20213.29353.31503.29053.30003.252015,988
Apr 12, 20213.44103.44103.29653.30253.254538,129
Apr 09, 20213.40303.40303.30003.35053.301834,992
Apr 08, 20213.39803.42403.36003.40353.354012,215
Apr 07, 20213.39203.43353.36753.38203.332854,770
Apr 06, 20213.37703.46453.36153.44003.3900181,639
Apr 01, 20213.38203.39053.33003.34753.298822,042
Mar 31, 20213.34053.38203.34053.38203.332867,738
Mar 30, 20213.32303.39003.32303.34503.2964170,168
Mar 29, 20213.35003.35003.27903.31803.269758,826
Mar 26, 20213.16203.33353.16203.33353.285036,452
Mar 25, 20213.19803.22853.07003.14203.096322,706
Mar 24, 20213.10003.21953.10003.21903.172270,148
Mar 23, 20213.25903.25903.15003.18653.140245,848
Mar 22, 20213.27053.30003.24003.24003.192948,230
Mar 19, 20213.36153.36153.21003.28303.235376,939
Mar 18, 20213.39153.39153.29703.29703.249124,715
Mar 17, 20213.31753.32453.29103.32453.276291,211
Mar 16, 20213.38453.38453.28253.33453.286074,663
Mar 15, 20213.36453.43703.30353.33553.287054,876
Mar 12, 20213.38803.38803.34003.36353.314632,050
Mar 11, 20213.31953.40603.31953.40003.350668,253
Mar 10, 20213.30403.35153.28403.30603.257964,945
Mar 09, 20213.36653.39953.27003.33453.2860266,161
Mar 08, 20213.38253.40203.31603.39953.3501106,671
Mar 05, 20213.28103.39353.25003.28403.236293,228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...