Dusseldorf - Delayed Quote EUR

Corning Inc (GLW.DU)

29.25 -0.01 (-0.03%)
At close: April 26 at 7:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.30 29.61 29.15 29.25 29.25 -
Apr 25, 2024 28.94 29.25 28.94 29.25 29.25 -
Apr 24, 2024 29.58 29.58 29.40 29.40 29.40 -
Apr 23, 2024 29.46 29.63 29.42 29.54 29.54 6
Apr 22, 2024 29.40 29.67 29.38 29.67 29.67 -
Apr 19, 2024 28.69 29.31 28.69 29.26 29.26 -
Apr 18, 2024 29.04 29.05 28.89 28.97 28.97 -
Apr 17, 2024 29.00 29.40 29.00 29.35 29.35 -
Apr 16, 2024 29.33 29.40 29.14 29.14 29.14 -
Apr 15, 2024 29.58 29.81 29.57 29.58 29.58 -
Apr 12, 2024 30.01 30.10 29.55 29.55 29.55 -
Apr 11, 2024 29.64 30.17 29.55 30.17 30.17 -
Apr 10, 2024 29.89 29.90 29.64 29.64 29.64 -
Apr 9, 2024 29.56 29.84 29.51 29.84 29.84 -
Apr 8, 2024 29.90 30.05 29.84 29.88 29.88 140
Apr 5, 2024 29.85 29.96 29.85 29.96 29.96 -
Apr 4, 2024 30.00 30.26 30.00 30.06 30.06 -
Apr 3, 2024 29.96 30.18 29.96 30.03 30.03 -
Apr 2, 2024 30.32 30.32 30.18 30.18 30.18 -
Mar 28, 2024 30.47 30.59 30.47 30.51 30.51 -
Mar 27, 2024 29.88 30.18 29.88 30.18 30.18 -
Mar 26, 2024 29.97 29.97 29.86 29.86 29.86 -
Mar 25, 2024 30.01 30.12 29.74 29.97 29.97 -
Mar 22, 2024 30.52 30.52 30.19 30.19 30.19 -
Mar 21, 2024 30.15 30.57 29.82 30.57 30.57 -
Mar 20, 2024 29.88 29.91 29.84 29.88 29.88 -
Mar 19, 2024 29.62 29.85 29.60 29.85 29.85 -
Mar 18, 2024 29.91 29.91 29.76 29.76 29.76 -
Mar 15, 2024 29.75 29.89 29.75 29.83 29.83 -
Mar 14, 2024 29.90 29.92 29.69 29.73 29.73 -
Mar 13, 2024 30.04 30.05 29.93 29.93 29.93 -
Mar 12, 2024 30.15 30.15 30.06 30.10 30.10 -
Mar 11, 2024 29.77 30.07 29.69 30.07 30.07 -
Mar 8, 2024 29.61 29.95 29.61 29.95 29.95 -
Mar 7, 2024 29.84 30.01 29.63 29.63 29.63 -
Mar 6, 2024 29.88 30.30 29.88 30.30 30.30 -
Mar 5, 2024 30.50 30.60 29.95 29.95 29.95 -
Mar 4, 2024 29.73 30.78 29.67 30.78 30.78 -
Mar 1, 2024 29.83 29.93 29.71 29.92 29.92 -
Feb 29, 2024 29.46 29.80 29.38 29.80 29.80 -
Feb 28, 2024 0.28 Dividend
Feb 28, 2024 29.54 29.69 29.54 29.67 29.67 -
Feb 27, 2024 29.79 29.98 29.79 29.92 29.64 -
Feb 26, 2024 30.00 30.12 30.00 30.12 29.84 -
Feb 23, 2024 30.06 30.15 30.01 30.15 29.87 -
Feb 22, 2024 29.59 29.93 29.59 29.93 29.65 -
Feb 21, 2024 29.68 29.76 29.39 29.75 29.47 -
Feb 20, 2024 29.44 29.63 29.26 29.63 29.35 -
Feb 19, 2024 29.55 29.59 29.51 29.54 29.26 -
Feb 16, 2024 29.71 29.81 29.69 29.81 29.53 -
Feb 15, 2024 29.52 29.89 29.41 29.89 29.61 -
Feb 14, 2024 29.13 29.51 29.13 29.51 29.23 -
Feb 13, 2024 29.74 29.74 29.19 29.22 28.95 -
Feb 12, 2024 29.54 29.91 29.54 29.91 29.63 -
Feb 9, 2024 29.34 29.64 29.24 29.64 29.36 -
Feb 8, 2024 29.39 29.49 29.31 29.33 29.06 -
Feb 7, 2024 29.63 29.67 29.47 29.47 29.19 -
Feb 6, 2024 29.74 29.85 29.72 29.85 29.57 -
Feb 5, 2024 29.73 29.85 29.60 29.77 29.49 -
Feb 2, 2024 29.68 29.74 29.49 29.74 29.46 -
Feb 1, 2024 29.45 29.66 29.31 29.31 29.04 -
Jan 31, 2024 30.55 30.61 30.17 30.17 29.89 -
Jan 30, 2024 28.66 31.13 28.57 30.43 30.15 -
Jan 29, 2024 28.40 28.69 28.32 28.65 28.38 -
Jan 26, 2024 28.14 28.48 28.14 28.48 28.21 -
Jan 25, 2024 27.80 28.57 27.75 28.34 28.07 -
Jan 24, 2024 27.93 27.97 27.81 27.81 27.55 -
Jan 23, 2024 27.99 28.20 27.99 28.09 27.83 -
Jan 22, 2024 28.00 28.21 28.00 28.11 27.85 -
Jan 19, 2024 27.69 27.91 27.63 27.91 27.65 -
Jan 18, 2024 27.31 27.73 27.31 27.73 27.47 -
Jan 17, 2024 27.50 27.67 27.41 27.41 27.15 -
Jan 16, 2024 27.59 27.80 27.59 27.77 27.51 -
Jan 15, 2024 27.62 27.69 27.62 27.64 27.38 -
Jan 12, 2024 27.88 28.08 27.74 28.00 27.74 -
Jan 11, 2024 27.94 28.00 27.86 27.88 27.62 -
Jan 10, 2024 27.85 27.89 27.77 27.86 27.60 -
Jan 9, 2024 28.47 28.47 28.09 28.09 27.83 -
Jan 8, 2024 27.79 28.46 27.79 28.46 28.19 -
Jan 5, 2024 27.54 27.82 27.52 27.82 27.56 -
Jan 4, 2024 27.50 27.60 27.44 27.60 27.34 -
Jan 3, 2024 27.69 27.76 27.60 27.76 27.50 -
Jan 2, 2024 27.50 27.94 27.50 27.94 27.68 -
Dec 29, 2023 27.59 27.62 27.53 27.59 27.33 -
Dec 28, 2023 27.43 27.57 27.43 27.57 27.31 -
Dec 27, 2023 27.48 27.48 27.37 27.46 27.20 -
Dec 22, 2023 27.26 27.63 27.23 27.55 27.29 -
Dec 21, 2023 27.19 27.38 27.19 27.28 27.02 -
Dec 20, 2023 27.64 27.67 27.56 27.58 27.32 -
Dec 19, 2023 27.33 27.57 27.33 27.57 27.31 -
Dec 18, 2023 27.82 27.95 27.72 27.76 27.50 -
Dec 15, 2023 27.74 28.03 27.74 27.91 27.65 -
Dec 14, 2023 27.25 27.81 26.97 27.81 27.55 -
Dec 13, 2023 27.18 27.23 27.04 27.04 26.79 -
Dec 12, 2023 27.32 27.32 27.18 27.29 27.03 -
Dec 11, 2023 26.88 27.35 26.88 27.35 27.09 -
Dec 8, 2023 26.74 27.11 26.74 27.05 26.80 -
Dec 7, 2023 26.62 27.00 26.62 26.78 26.53 -
Dec 6, 2023 26.37 26.79 26.35 26.74 26.49 -
Dec 5, 2023 26.41 26.46 26.32 26.34 26.09 -
Dec 4, 2023 26.31 26.44 26.31 26.44 26.19 -
Dec 1, 2023 25.98 26.44 25.98 26.44 26.19 -
Nov 30, 2023 25.66 25.91 25.66 25.87 25.63 -
Nov 29, 2023 25.20 25.76 25.19 25.69 25.45 -
Nov 28, 2023 25.35 25.35 25.17 25.17 24.93 -
Nov 27, 2023 25.65 25.70 25.52 25.52 25.28 -
Nov 24, 2023 25.70 25.79 25.70 25.73 25.49 -
Nov 23, 2023 25.74 25.74 25.72 25.72 25.48 -
Nov 22, 2023 25.63 25.93 25.63 25.80 25.56 -
Nov 21, 2023 25.72 25.77 25.65 25.77 25.53 -
Nov 20, 2023 25.90 25.98 25.78 25.78 25.54 -
Nov 17, 2023 26.04 26.14 26.01 26.01 25.77 -
Nov 16, 2023 0.28 Dividend
Nov 16, 2023 26.38 26.45 25.96 26.05 25.81 -
Nov 15, 2023 26.15 26.71 26.15 26.50 25.97 -
Nov 14, 2023 25.84 26.13 25.79 25.94 25.43 -
Nov 13, 2023 25.69 25.87 25.59 25.87 25.36 -
Nov 10, 2023 25.26 25.59 25.26 25.59 25.08 -
Nov 9, 2023 25.40 25.53 25.39 25.45 24.95 -
Nov 8, 2023 25.55 25.71 25.49 25.49 24.98 -
Nov 7, 2023 25.73 25.89 25.68 25.68 25.17 -
Nov 6, 2023 25.92 26.02 25.86 25.86 25.35 -
Nov 3, 2023 25.75 26.15 25.69 26.01 25.49 110
Nov 2, 2023 25.18 25.57 25.18 25.57 25.06 -
Nov 1, 2023 25.30 25.30 25.11 25.14 24.64 -
Oct 31, 2023 24.99 25.28 24.94 25.19 24.69 -
Oct 30, 2023 25.24 25.31 25.03 25.11 24.61 -
Oct 27, 2023 25.61 25.61 25.12 25.12 24.62 -
Oct 26, 2023 24.99 25.64 24.94 25.64 25.13 -
Oct 25, 2023 25.14 25.24 24.98 25.13 24.63 -
Oct 24, 2023 25.25 25.37 24.30 24.95 24.46 -
Oct 23, 2023 25.64 25.64 25.33 25.36 24.86 -
Oct 20, 2023 25.72 25.92 25.66 25.76 25.25 -
Oct 19, 2023 26.04 26.29 26.04 26.29 25.77 -
Oct 18, 2023 26.48 26.55 26.29 26.29 25.77 -
Oct 17, 2023 26.79 26.79 26.64 26.69 26.16 -
Oct 16, 2023 26.49 26.98 26.38 26.98 26.45 -
Oct 13, 2023 26.55 26.67 26.42 26.47 25.95 -
Oct 12, 2023 27.36 27.50 26.69 26.69 26.16 -
Oct 11, 2023 27.50 27.55 27.40 27.43 26.89 -
Oct 10, 2023 27.36 27.89 27.01 27.61 27.06 -
Oct 9, 2023 27.72 27.82 27.34 27.82 27.27 -
Oct 6, 2023 28.05 28.09 27.83 28.04 27.48 -
Oct 5, 2023 28.46 28.46 28.02 28.02 27.46 -
Oct 4, 2023 28.34 28.48 28.33 28.33 27.77 -
Oct 3, 2023 28.72 28.74 28.64 28.72 28.15 -
Oct 2, 2023 28.89 28.94 28.65 28.65 28.08 -
Sep 29, 2023 28.63 29.02 28.63 28.79 28.22 -
Sep 28, 2023 28.52 28.65 28.34 28.65 28.08 -
Sep 27, 2023 28.50 28.65 28.45 28.45 27.89 -
Sep 26, 2023 28.98 28.98 28.53 28.53 27.96 -
Sep 25, 2023 29.30 29.38 29.15 29.31 28.73 -
Sep 22, 2023 29.24 29.40 29.24 29.29 28.71 -
Sep 21, 2023 29.50 29.50 29.21 29.21 28.63 -
Sep 20, 2023 29.72 29.90 29.70 29.70 29.11 -
Sep 19, 2023 29.41 29.71 29.41 29.71 29.12 -
Sep 18, 2023 29.18 29.48 29.18 29.48 28.90 -
Sep 15, 2023 29.48 29.48 29.23 29.23 28.65 -
Sep 14, 2023 29.08 29.46 29.08 29.45 28.87 -
Sep 13, 2023 29.07 29.18 29.07 29.18 28.60 -
Sep 12, 2023 28.76 29.15 28.75 29.15 28.57 -
Sep 11, 2023 29.25 29.31 28.91 28.91 28.34 -
Sep 8, 2023 29.40 29.40 29.20 29.24 28.66 -
Sep 7, 2023 29.48 29.56 29.47 29.48 28.90 -
Sep 6, 2023 29.83 29.83 29.32 29.32 28.74 -
Sep 5, 2023 30.33 30.40 30.04 30.04 29.44 -
Sep 4, 2023 30.39 30.41 30.32 30.32 29.72 -
Sep 1, 2023 30.17 30.58 30.14 30.37 29.77 -
Aug 31, 2023 29.89 30.43 29.89 30.43 29.83 -
Aug 30, 2023 0.28 Dividend
Aug 30, 2023 29.91 29.91 29.70 29.89 29.30 -
Aug 29, 2023 30.12 30.21 30.09 30.21 29.34 -
Aug 28, 2023 29.92 30.32 29.92 30.21 29.34 -
Aug 25, 2023 29.48 29.86 29.48 29.86 29.00 -
Aug 24, 2023 29.87 29.87 29.42 29.42 28.57 -
Aug 23, 2023 29.46 29.64 29.46 29.64 28.78 -
Aug 22, 2023 29.25 29.69 29.25 29.45 28.60 -
Aug 21, 2023 29.39 29.69 29.29 29.29 28.44 -
Aug 18, 2023 29.29 29.54 29.24 29.54 28.69 -
Aug 17, 2023 29.08 29.58 29.08 29.58 28.72 -
Aug 16, 2023 29.09 29.20 29.02 29.16 28.32 -
Aug 15, 2023 29.59 29.59 29.19 29.19 28.35 -
Aug 14, 2023 29.49 29.59 29.44 29.57 28.72 -
Aug 11, 2023 29.60 29.66 29.54 29.56 28.71 -
Aug 10, 2023 29.65 29.81 29.65 29.67 28.81 -
Aug 9, 2023 29.85 29.89 29.81 29.81 28.95 -
Aug 8, 2023 29.84 29.84 29.56 29.77 28.91 -
Aug 7, 2023 30.16 30.21 30.03 30.03 29.16 -
Aug 4, 2023 30.72 30.72 30.47 30.47 29.59 -
Aug 3, 2023 30.76 30.84 30.42 30.84 29.95 -
Aug 2, 2023 30.35 31.04 30.28 31.04 30.14 -
Aug 1, 2023 30.78 30.86 30.70 30.79 29.90 -
Jul 31, 2023 30.50 30.87 30.47 30.87 29.98 -
Jul 28, 2023 30.88 31.03 30.53 30.53 29.65 -
Jul 27, 2023 30.92 31.17 30.81 31.17 30.27 -
Jul 26, 2023 30.59 30.72 30.50 30.72 29.83 -
Jul 25, 2023 29.85 30.77 29.85 30.77 29.88 -
Jul 24, 2023 29.72 30.13 29.72 30.13 29.26 -
Jul 21, 2023 29.71 29.94 29.71 29.94 29.07 -
Jul 20, 2023 29.72 30.06 29.62 30.06 29.19 -
Jul 19, 2023 29.84 30.09 29.84 29.96 29.09 -
Jul 18, 2023 29.68 30.17 29.63 29.89 29.03 -
Jul 17, 2023 29.73 29.91 29.64 29.79 28.93 -
Jul 14, 2023 31.49 31.49 29.89 29.89 29.03 -
Jul 13, 2023 31.91 31.96 31.83 31.93 31.01 -
Jul 12, 2023 32.02 32.03 31.95 31.95 31.03 -
Jul 11, 2023 31.72 32.05 31.69 31.94 31.02 -
Jul 10, 2023 31.37 31.81 31.36 31.81 30.89 -
Jul 7, 2023 31.65 31.92 31.62 31.92 31.00 -
Jul 6, 2023 31.95 31.95 31.66 31.66 30.74 -
Jul 5, 2023 31.78 32.10 31.65 32.10 31.17 -
Jul 4, 2023 32.17 32.21 31.68 31.68 30.76 -
Jul 3, 2023 32.03 32.22 32.03 32.13 31.20 -
Jun 30, 2023 31.88 32.12 31.86 32.12 31.19 -
Jun 29, 2023 31.83 31.88 31.69 31.81 30.89 -
Jun 28, 2023 31.47 31.80 31.47 31.75 30.83 -
Jun 27, 2023 31.23 31.69 31.09 31.69 30.77 -
Jun 26, 2023 31.07 31.39 30.88 31.39 30.48 -
Jun 23, 2023 31.24 31.48 31.16 31.16 30.26 -
Jun 22, 2023 31.08 31.31 31.07 31.31 30.40 -
Jun 21, 2023 31.82 31.84 31.37 31.37 30.46 -
Jun 20, 2023 32.62 32.62 31.97 32.00 31.07 -
Jun 19, 2023 32.56 32.63 32.56 32.63 31.69 -
Jun 16, 2023 30.76 30.82 30.76 30.82 29.93 -
Jun 15, 2023 31.23 31.23 31.08 31.08 30.18 -
Jun 14, 2023 30.45 30.50 30.45 30.50 29.62 -
Jun 13, 2023 30.45 30.84 30.45 30.84 29.95 -
Jun 12, 2023 30.46 30.51 30.40 30.51 29.63 -
Jun 9, 2023 29.99 30.54 29.98 30.42 29.54 -
Jun 8, 2023 29.52 29.64 29.40 29.44 28.59 -
Jun 7, 2023 29.15 29.69 29.07 29.69 28.83 -
Jun 6, 2023 28.81 29.30 28.81 29.17 28.33 -
Jun 5, 2023 29.24 29.45 29.05 29.05 28.21 -
Jun 2, 2023 28.59 29.34 28.59 29.33 28.48 -
Jun 1, 2023 28.75 28.78 28.62 28.62 27.79 -
May 31, 2023 28.90 29.05 28.69 28.99 28.15 -
May 30, 2023 0.28 Dividend
May 30, 2023 29.29 29.38 29.05 29.05 28.21 -
May 29, 2023 29.39 29.41 29.28 29.37 28.25 -
May 26, 2023 28.77 29.46 28.72 29.46 28.34 -
May 25, 2023 29.19 29.56 28.86 28.86 27.76 -
May 24, 2023 28.65 29.35 28.47 29.25 28.13 -
May 23, 2023 29.09 29.47 28.63 28.63 27.54 -
May 22, 2023 29.00 29.16 28.77 29.15 28.04 -
May 19, 2023 29.05 29.22 28.95 28.95 27.85 -
May 18, 2023 28.33 28.80 28.33 28.76 27.66 -
May 17, 2023 28.14 28.36 28.13 28.36 27.28 -
May 16, 2023 28.54 28.62 28.30 28.30 27.22 -
May 15, 2023 28.45 28.59 28.29 28.59 27.50 -
May 12, 2023 28.31 28.50 28.28 28.34 27.26 -
May 11, 2023 28.44 28.60 28.26 28.33 27.25 -
May 10, 2023 28.32 28.60 28.27 28.36 27.28 -
May 9, 2023 28.46 28.62 28.29 28.43 27.34 -
May 8, 2023 28.10 28.54 28.10 28.54 27.45 -
May 5, 2023 28.46 28.74 28.44 28.49 27.40 -
May 4, 2023 28.58 28.77 28.46 28.46 27.37 -
May 3, 2023 29.37 29.47 29.02 29.02 27.91 -
May 2, 2023 30.04 30.07 29.37 29.51 28.38 -
Apr 28, 2023 29.59 29.97 29.48 29.96 28.82 -
Apr 27, 2023 29.27 29.63 29.20 29.63 28.50 -
Apr 26, 2023 30.14 30.14 29.05 29.05 27.94 -