Corning Incorporated (GLW.DE)

XETRA - XETRA Delayed Price. Currency in EUR

32.69

+0.56

(+1.76%)

At close: 05:35PM CET

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	32.66	32.69	32.66	32.69	32.69	1
Feb 03, 2023	32.13	32.13	32.13	32.13	32.13	-
Feb 02, 2023	32.13	32.13	32.13	32.13	32.13	3
Feb 01, 2023	32.06	32.19	32.06	32.19	32.19	34
Jan 31, 2023	32.04	32.60	32.04	32.22	32.22	559
Jan 30, 2023	34.20	34.20	33.94	33.94	33.94	8
Jan 27, 2023	32.46	32.46	32.46	32.46	32.46	-
Jan 26, 2023	32.46	32.46	32.46	32.46	32.46	-
Jan 25, 2023	32.46	32.46	32.46	32.46	32.46	-
Jan 24, 2023	32.88	33.13	32.88	33.13	33.13	10
Jan 23, 2023	33.37	33.44	33.33	33.44	33.44	175
Jan 20, 2023	32.67	32.69	32.67	32.69	32.69	2
Jan 19, 2023	32.92	33.07	32.68	33.07	33.07	1,640
Jan 18, 2023	33.35	33.35	33.35	33.35	33.35	-
Jan 17, 2023	33.42	33.42	33.42	33.42	33.42	-
Jan 16, 2023	33.69	33.69	33.41	33.41	33.41	27
Jan 13, 2023	33.48	33.60	33.44	33.51	33.51	71
Jan 12, 2023	34.04	34.04	33.70	33.88	33.88	190
Jan 11, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 10, 2023	33.06	33.06	33.06	33.06	33.06	-
Jan 09, 2023	32.95	33.11	32.90	33.11	33.11	20
Jan 06, 2023	33.04	33.04	33.04	33.04	33.04	-
Jan 05, 2023	31.77	32.44	31.77	32.44	32.44	9
Jan 04, 2023	30.39	30.39	30.39	30.39	30.39	-
Jan 03, 2023	30.40	30.40	30.39	30.39	30.39	50
Jan 02, 2023	30.63	30.63	29.98	30.25	30.25	43
Dec 30, 2022	30.13	30.13	29.59	29.59	29.59	30
Dec 29, 2022	29.94	29.94	29.94	29.94	29.94	-
Dec 28, 2022	29.68	29.68	29.68	29.68	29.68	-
Dec 27, 2022	29.82	29.82	29.82	29.82	29.82	-
Dec 23, 2022	29.66	29.66	29.66	29.66	29.66	-
Dec 22, 2022	29.92	29.92	29.67	29.69	29.69	381
Dec 21, 2022	29.63	30.22	29.63	30.22	30.22	1
Dec 20, 2022	29.86	29.86	29.86	29.86	29.86	-
Dec 19, 2022	30.60	30.64	30.22	30.22	30.22	200
Dec 16, 2022	30.33	30.42	30.33	30.41	30.41	166
Dec 15, 2022	31.71	31.71	31.04	31.04	31.04	18
Dec 14, 2022	32.11	32.11	32.11	32.11	32.11	-
Dec 13, 2022	31.36	31.36	31.36	31.36	31.36	-
Dec 12, 2022	31.36	31.36	31.36	31.36	31.36	-
Dec 09, 2022	31.66	31.66	31.66	31.66	31.66	-
Dec 08, 2022	31.60	31.60	31.60	31.60	31.60	-
Dec 07, 2022	31.17	31.63	31.17	31.63	31.63	295
Dec 06, 2022	31.67	31.67	31.67	31.67	31.67	-
Dec 05, 2022	31.80	32.03	31.80	32.03	32.03	100
Dec 02, 2022	32.86	32.86	32.25	32.25	32.25	23
Dec 01, 2022	33.08	33.08	32.64	32.69	32.69	59
Nov 30, 2022	32.23	32.23	32.23	32.23	32.23	-
Nov 29, 2022	32.42	32.42	31.81	31.81	31.81	10
Nov 28, 2022	33.01	33.01	33.01	33.01	33.01	-
Nov 25, 2022	32.56	33.01	32.48	33.01	33.01	59
Nov 24, 2022	32.96	32.96	32.96	32.96	32.96	-
Nov 23, 2022	32.63	32.63	32.63	32.63	32.63	-
Nov 22, 2022	32.53	33.10	32.53	33.10	33.10	30
Nov 21, 2022	32.49	33.04	32.49	32.88	32.88	2
Nov 18, 2022	32.49	32.60	32.49	32.60	32.60	3
Nov 17, 2022	33.11	33.11	33.11	33.11	33.11	-
Nov 17, 2022	0.27 Dividend
Nov 16, 2022	33.11	33.11	33.11	33.11	32.84	-
Nov 15, 2022	33.42	33.42	33.02	33.11	32.84	247
Nov 14, 2022	33.58	33.58	33.58	33.58	33.31	-
Nov 11, 2022	33.39	33.39	33.39	33.39	33.12	-
Nov 10, 2022	32.53	32.92	32.53	32.92	32.66	70
Nov 09, 2022	33.24	33.24	33.24	33.24	32.97	-
Nov 08, 2022	33.24	33.24	33.24	33.24	32.97	-
Nov 07, 2022	33.06	33.06	33.06	33.06	32.80	-
Nov 04, 2022	32.38	32.72	32.38	32.72	32.46	33
Nov 03, 2022	32.75	32.75	32.75	32.75	32.48	-
Nov 02, 2022	32.92	32.92	32.92	32.92	32.66	-
Nov 01, 2022	33.11	33.11	32.47	32.81	32.54	47
Oct 31, 2022	32.61	32.61	32.61	32.61	32.34	-
Oct 28, 2022	32.53	32.53	32.53	32.53	32.26	-
Oct 27, 2022	32.50	32.50	32.50	32.50	32.23	-
Oct 26, 2022	32.13	32.13	32.13	32.13	31.86	1
Oct 25, 2022	32.47	32.47	30.98	31.61	31.36	2,812
Oct 24, 2022	32.63	32.63	32.63	32.63	32.36	-
Oct 21, 2022	32.16	32.37	32.16	32.37	32.10	40
Oct 20, 2022	32.16	32.16	32.16	32.16	31.90	-
Oct 19, 2022	32.10	32.10	32.10	32.10	31.84	-
Oct 18, 2022	31.91	31.91	31.91	31.91	31.64	-
Oct 17, 2022	31.70	31.78	31.70	31.78	31.53	15
Oct 14, 2022	31.01	31.01	31.01	31.01	30.76	-
Oct 13, 2022	30.47	31.12	30.47	31.12	30.87	60
Oct 12, 2022	31.17	31.17	31.17	31.17	30.92	-
Oct 11, 2022	30.83	30.83	30.83	30.83	30.58	-
Oct 10, 2022	31.30	31.50	31.30	31.50	31.25	12
Oct 07, 2022	31.75	31.75	31.45	31.45	31.20	200
Oct 06, 2022	31.69	31.95	31.27	31.95	31.69	201
Oct 05, 2022	30.26	30.26	30.26	30.26	30.02	-
Oct 04, 2022	30.26	30.26	30.26	30.26	30.02	-
Oct 03, 2022	29.80	30.26	29.80	30.26	30.02	29
Sep 30, 2022	30.21	30.42	30.21	30.42	30.17	250
Sep 29, 2022	30.51	30.51	30.16	30.16	29.91	81
Sep 28, 2022	30.76	30.76	30.76	30.76	30.51	-
Sep 27, 2022	31.11	31.11	30.84	30.84	30.59	119
Sep 26, 2022	31.53	31.53	31.41	31.41	31.15	62
Sep 23, 2022	31.20	31.20	31.20	31.20	30.95	-
Sep 22, 2022	31.32	31.43	31.32	31.43	31.17	1
Sep 21, 2022	32.24	32.24	32.24	32.24	31.97	-
Sep 20, 2022	32.24	32.24	31.92	31.92	31.65	154
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,111.08-25.40(-0.61%)

Dow 3033,891.02-34.99(-0.10%)

Nasdaq11,887.45-119.50(-1.00%)

Russell 20001,957.72-27.82(-1.40%)

Crude Oil74.46+1.07(+1.44%)

Gold1,880.20+3.60(+0.19%)

Corning Incorporated (GLW.DE)

S&P 500
4,111.08
-25.40(-0.61%)

Dow 30
33,891.02
-34.99(-0.10%)

Nasdaq
11,887.45
-119.50(-1.00%)

Russell 2000
1,957.72
-27.82(-1.40%)

Crude Oil
74.46
+1.07(+1.44%)

Gold
1,880.20
+3.60(+0.19%)