UK markets closed

Glanbia plc (GL9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.880.00 (0.00%)
At close: 09:18AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202418.2218.2216.8816.8816.8860
16 May 202416.8816.8816.8816.8816.88-
15 May 202418.1718.1818.1718.1818.1860
14 May 202418.1218.1216.8816.8816.88-
13 May 202418.2718.2716.8816.8816.88-
10 May 202417.7917.7917.7917.7917.79-
09 May 202418.2518.2518.2518.2518.25-
08 May 202417.9817.9817.9817.9817.98-
07 May 202417.7117.7116.8816.8816.88-
06 May 202417.6017.6017.6017.6017.60-
03 May 202417.6717.6716.8816.8816.88-
02 May 202416.8816.8816.8816.8816.88-
30 Apr 202417.7317.7317.5017.5017.50-
29 Apr 202417.5017.5017.5017.5017.50-
26 Apr 202417.6817.6817.5017.5017.50-
25 Apr 202417.5717.5717.5017.5017.50-
24 Apr 202417.7417.7417.7417.7417.74-
23 Apr 202417.7917.7917.7917.7917.79-
22 Apr 202417.7317.7317.7317.7317.73-
19 Apr 202417.5017.5017.5017.5017.50-
18 Apr 202417.5717.5716.9216.9216.92-
17 Apr 202417.3017.3016.9216.9216.92-
16 Apr 202417.3317.3316.9216.9216.92-
15 Apr 202417.7118.3816.9218.3818.38123
12 Apr 202416.9616.9616.9616.9616.96-
11 Apr 202417.6417.6417.6417.6417.64-
10 Apr 202417.6917.6917.6917.6917.69-
09 Apr 202417.6617.6616.9616.9616.96-
08 Apr 202417.8217.8217.8217.8217.82-
05 Apr 202418.1818.1817.3617.3617.361
04 Apr 202417.3617.3617.3617.3617.36-
03 Apr 202417.9117.9117.3617.3617.36-
02 Apr 202417.3617.3617.3617.3617.36-
28 Mar 202418.3218.3217.3617.3617.36-
27 Mar 202418.1518.1517.2217.3617.36-
26 Mar 202417.1217.2217.1217.2217.22-
25 Mar 202417.7017.9017.7017.9017.901,700
22 Mar 202417.8817.8816.9216.9216.92-
21 Mar 202417.7917.7916.9216.9216.92-
21 Mar 20240.2121 Dividend
20 Mar 202417.9217.9217.9217.9217.71-
19 Mar 202417.7717.7716.9416.9416.74-
18 Mar 202417.6717.6716.9416.9416.74-
15 Mar 202416.6216.9416.6216.9416.74-
14 Mar 202416.6216.6216.6216.6216.42-
13 Mar 202417.2917.2916.6416.6416.44-
12 Mar 202417.2217.2217.2217.2217.02-
11 Mar 202417.2117.2116.6216.6216.42-
08 Mar 202417.3917.3917.3917.3917.18-
07 Mar 202417.1117.1116.6416.6416.44-
06 Mar 202417.4517.4516.6216.6416.44-
05 Mar 202416.6216.6416.6216.6416.44-
04 Mar 202416.2116.4316.2116.4316.24-
01 Mar 202416.2116.2316.2116.2316.04-
29 Feb 202416.2116.2316.2116.2316.04-
28 Feb 202415.7216.0315.7216.0315.84-
27 Feb 202415.4515.4514.8214.8214.64-
26 Feb 202415.6315.6314.8214.8214.64-
23 Feb 202415.6315.6314.8214.8214.64-
22 Feb 202415.8115.8115.5915.5915.41-
21 Feb 202415.6415.6414.8014.8214.64272
20 Feb 202414.6014.8214.6014.8214.64-
19 Feb 202415.3115.3114.6214.6214.45-
16 Feb 202415.7515.7515.7515.7515.56-
15 Feb 202415.3115.3315.3115.3315.15-
14 Feb 202415.3315.3315.3315.3315.15-
13 Feb 202415.3115.3315.3115.3315.15-
12 Feb 202415.9415.9415.3115.3115.13-
09 Feb 202416.4416.4415.3115.3315.15-
08 Feb 202416.2516.2515.3115.3315.15-
07 Feb 202416.1416.1416.1416.1415.95-
06 Feb 202416.2016.2015.2115.2315.05-
05 Feb 202415.4115.4315.4115.4315.25-
02 Feb 202415.7115.7115.7115.7115.52-
01 Feb 202416.0016.0016.0016.0015.81-
31 Jan 202415.2915.3315.2915.3315.15-
30 Jan 202415.8116.2015.1315.9915.80200
29 Jan 202414.7014.7214.7014.7214.55-
26 Jan 202415.4415.4414.6014.6214.45-
25 Jan 202415.4415.4415.4415.4415.26-
24 Jan 202414.6014.6214.6014.6214.45-
23 Jan 202414.6014.6214.6014.6214.45-
22 Jan 202414.7214.7214.7214.7214.55-
19 Jan 202415.7715.7714.8215.6915.50-
18 Jan 202415.7115.7114.6014.6014.43-
17 Jan 202415.3115.3115.3115.3115.13-
16 Jan 202414.2014.4214.2014.4214.25-
15 Jan 202414.2014.2214.2014.2214.05-
12 Jan 202415.0015.0015.0015.0014.82-
11 Jan 202415.0215.0214.0014.0013.83-
10 Jan 202414.9014.9014.0214.0213.85-
09 Jan 202414.9714.9714.9214.9214.74-
08 Jan 202414.8114.9314.8114.9314.75-
05 Jan 202414.9414.9414.9414.9414.76-
04 Jan 202414.6914.6914.6914.6914.52-
03 Jan 202414.9714.9714.0014.0013.83-
02 Jan 202414.0014.0014.0014.0013.83-
29 Dec 202315.0315.0315.0315.0314.85-
28 Dec 202315.0515.0515.0515.0514.87-
27 Dec 202314.9014.9014.3014.3014.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...