Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GLENCORE PLC DL -,01 (8GC.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
5.55+0.30 (+5.73%)
At close: 11:05AM CEST
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20225.485.565.485.555.554,500
Sep 29, 20225.355.355.255.255.25615
Sep 28, 20225.225.405.225.405.40600
Sep 27, 20225.085.295.085.295.291,070
Sep 26, 20225.055.055.055.055.052,000
Sep 23, 20225.585.585.585.585.58-
Sep 22, 20225.495.495.495.495.49-
Sep 21, 20225.475.475.475.475.47-
Sep 20, 20225.605.605.605.605.60-
Sep 19, 20225.505.505.505.505.50-
Sep 16, 20225.715.715.715.715.71-
Sep 15, 20225.705.815.705.775.77201
Sep 14, 20225.645.755.645.755.75261
Sep 13, 20225.765.765.765.765.76-
Sep 12, 20225.715.825.715.755.751,730
Sep 09, 20225.425.425.425.425.42-
Sep 08, 20225.405.425.405.425.42200
Sep 07, 20225.595.595.595.595.59-
Sep 06, 20225.505.545.505.545.54800
Sep 05, 20225.205.225.205.225.22-
Sep 02, 20225.135.185.135.185.1860
Sep 01, 20225.385.385.115.115.11300
Aug 31, 20225.625.625.515.515.51500
Aug 30, 20225.725.725.705.705.70200
Aug 29, 20225.795.795.795.795.79-
Aug 26, 20225.995.995.995.995.99-
Aug 25, 20225.895.895.895.895.89-
Aug 24, 20225.955.955.945.945.94450
Aug 23, 20225.796.005.796.006.004,750
Aug 22, 20225.705.705.705.705.70-
Aug 19, 20225.905.905.735.735.734,642
Aug 18, 20225.715.915.715.915.91705
Aug 17, 20225.785.785.785.785.78-
Aug 16, 20225.525.775.525.775.77635
Aug 15, 20225.605.605.505.505.501,770
Aug 12, 20225.605.605.605.605.60-
Aug 11, 20225.555.555.555.555.55-
Aug 10, 20225.495.585.495.585.58405
Aug 09, 20225.535.535.505.505.50680
Aug 08, 20225.555.555.505.505.501,470
Aug 05, 20225.495.575.475.575.571,700
Aug 04, 20225.405.505.405.505.50800
Aug 03, 20225.365.365.365.365.36-
Aug 02, 20225.455.455.455.455.45400
Aug 01, 20225.495.495.495.495.49-
Jul 29, 20225.365.365.365.365.36-
Jul 28, 20225.365.375.365.375.37480
Jul 27, 20225.225.225.225.225.22-
Jul 26, 20225.085.235.085.235.231,100
Jul 25, 20224.914.914.914.914.91-
Jul 22, 20224.924.924.924.924.92-
Jul 21, 20225.025.025.025.025.02-
Jul 20, 20224.934.934.934.934.93-
Jul 19, 20224.924.934.904.934.931,200
Jul 18, 20224.804.804.804.804.80-
Jul 15, 20224.744.744.744.744.742,000
Jul 14, 20224.934.934.714.714.711,550
Jul 13, 20224.954.954.954.954.95500
Jul 12, 20224.974.974.974.974.97-
Jul 11, 20225.035.035.035.035.03-
Jul 08, 20225.125.125.125.125.12-
Jul 07, 20224.894.894.894.894.89-
Jul 06, 20224.634.634.634.634.63-
Jul 05, 20225.055.054.624.624.623,345
Jul 04, 20224.845.074.845.075.07207
Jul 01, 20225.155.154.994.994.99663
Jun 30, 20225.305.305.305.305.30-
Jun 29, 20225.335.335.335.335.332,662
Jun 28, 20225.255.255.255.255.25-
Jun 27, 20225.205.315.205.315.31100
Jun 24, 20225.125.195.085.195.19650
Jun 23, 20225.185.185.185.185.181,000
Jun 22, 20225.635.635.085.085.082,171
Jun 21, 20225.525.645.525.645.64795
Jun 20, 20225.375.515.365.515.511,390
Jun 17, 20225.465.535.465.535.53291
Jun 16, 20225.725.725.465.465.461,800
Jun 15, 20225.545.715.545.715.711
Jun 14, 20225.615.615.615.615.61-
Jun 13, 20225.855.855.615.625.623,120
Jun 10, 20226.226.225.925.925.92150
Jun 09, 20226.226.226.226.226.22-
Jun 08, 20226.386.386.386.386.38-
Jun 07, 20226.366.406.366.386.384,500
Jun 06, 20226.206.356.206.356.35600
Jun 03, 20226.386.386.386.386.38-
Jun 02, 20226.176.296.176.296.29362
Jun 01, 20226.146.146.146.146.14-
May 31, 20226.226.226.156.186.1855
May 30, 20226.146.156.146.156.15250
May 27, 20226.126.126.126.126.12-
May 26, 20226.166.166.116.146.14-
May 25, 20226.106.116.106.116.11700
May 24, 20226.026.146.026.146.141,500
May 23, 20225.946.065.946.066.06500
May 20, 20225.795.945.795.855.851,263
May 19, 20225.775.865.775.865.86700
May 18, 20225.905.905.905.905.90-
May 17, 20225.645.715.645.715.71500
May 16, 20225.415.415.415.415.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement