Glencore PLC (8GC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 20 |
| 21 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 20 May 2024 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 20 |
| 17 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 May 2024 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 100 |
| 15 May 2024 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 900 |
| 14 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 13 May 2024 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 1,800 |
| 10 May 2024 | 5.40 | 5.54 | 5.40 | 5.50 | 5.50 | 33,361 |
| 09 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 08 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 07 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 06 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 03 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 02 May 2024 | 5.46 | 5.46 | 5.34 | 5.34 | 5.34 | 219 |
| 02 May 2024 | 0.065 Dividend | |||||
| 30 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 29 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 26 Apr 2024 | 5.48 | 5.53 | 5.48 | 5.53 | 5.46 | 36 |
| 25 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| 24 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | - |
| 23 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | - |
| 22 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
| 19 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | - |
| 18 Apr 2024 | 5.52 | 5.54 | 5.52 | 5.54 | 5.47 | 1,500 |
| 17 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - |
| 16 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - |
| 15 Apr 2024 | 5.60 | 5.65 | 5.60 | 5.61 | 5.54 | 1,719 |
| 12 Apr 2024 | 5.40 | 5.69 | 5.40 | 5.69 | 5.62 | 30 |
| 11 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | - |
| 10 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | - |
| 09 Apr 2024 | 5.42 | 5.50 | 5.42 | 5.50 | 5.44 | 750 |
| 08 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.22 | - |
| 05 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | - |
| 04 Apr 2024 | 5.32 | 5.42 | 5.32 | 5.42 | 5.36 | 16,630 |
| 03 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - |
| 02 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | - |
| 28 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | - |
| 27 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | - |
| 26 Mar 2024 | 4.89 | 4.98 | 4.89 | 4.98 | 4.92 | 250 |
| 25 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | - |
| 22 Mar 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.93 | 600 |
| 21 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| 20 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.82 | - |
| 19 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| 18 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | - |
| 15 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | - |
| 14 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | - |
| 13 Mar 2024 | 4.75 | 4.90 | 4.75 | 4.90 | 4.84 | 400 |
| 12 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| 11 Mar 2024 | 4.68 | 4.69 | 4.68 | 4.68 | 4.63 | 4,800 |
| 08 Mar 2024 | 4.62 | 4.74 | 4.62 | 4.74 | 4.68 | 108 |
| 07 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | - |
| 06 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | - |
| 05 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | - |
| 04 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | - |
| 01 Mar 2024 | 4.37 | 4.46 | 4.37 | 4.46 | 4.41 | 650 |
| 29 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | - |
| 28 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | - |
| 27 Feb 2024 | 4.30 | 4.36 | 4.30 | 4.36 | 4.30 | 1,300 |
| 26 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | - |
| 23 Feb 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.34 | 1,500 |
| 22 Feb 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 4.43 | 1,000 |
| 21 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | - |
| 20 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - |
| 19 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - |
| 16 Feb 2024 | 4.55 | 4.68 | 4.55 | 4.68 | 4.63 | 15 |
| 15 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | - |
| 14 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - |
| 13 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - |
| 12 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | - |
| 09 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| 08 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | - |
| 07 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.75 | - |
| 06 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - |
| 05 Feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
| 02 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | - |
| 01 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | - |
| 31 Jan 2024 | 4.93 | 4.93 | 4.89 | 4.89 | 4.83 | 300 |
| 30 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - |
| 29 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - |
| 26 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | - |
| 25 Jan 2024 | 4.87 | 4.87 | 4.85 | 4.85 | 4.79 | 2,000 |
| 24 Jan 2024 | 4.78 | 4.85 | 4.78 | 4.85 | 4.79 | 500 |
| 23 Jan 2024 | 4.67 | 4.72 | 4.67 | 4.72 | 4.67 | 2,000 |
| 22 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | - |
| 19 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - |
| 18 Jan 2024 | 4.92 | 4.92 | 4.86 | 4.86 | 4.81 | 800 |
| 17 Jan 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 4.88 | 750 |
| 16 Jan 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | - |
| 15 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - |
| 12 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - |
| 11 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | - |
| 10 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | - |
| 09 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | - |
| 08 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | - |
| 05 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | - |
| 04 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | - |
| 03 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | - |
| 02 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.