Glencore PLC (8GC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM 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 | 5.83 | 5.83 | 5.75 | 5.75 | 5.75 | 100 |
| 21 May 2024 | 5.83 | 5.86 | 5.83 | 5.83 | 5.83 | - |
| 20 May 2024 | 5.85 | 5.88 | 5.84 | 5.84 | 5.84 | 100 |
| 17 May 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | - |
| 16 May 2024 | 5.67 | 5.74 | 5.67 | 5.72 | 5.72 | - |
| 15 May 2024 | 5.68 | 5.79 | 5.64 | 5.64 | 5.64 | 1,700 |
| 14 May 2024 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | - |
| 13 May 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 50 |
| 10 May 2024 | 5.39 | 5.54 | 5.39 | 5.49 | 5.49 | - |
| 09 May 2024 | 5.33 | 5.40 | 5.33 | 5.36 | 5.36 | - |
| 08 May 2024 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | - |
| 07 May 2024 | 5.39 | 5.44 | 5.39 | 5.42 | 5.42 | - |
| 06 May 2024 | 5.32 | 5.41 | 5.32 | 5.40 | 5.40 | 83 |
| 03 May 2024 | 5.29 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| 02 May 2024 | 5.45 | 5.52 | 5.32 | 5.34 | 5.34 | 200 |
| 02 May 2024 | 0.065 Dividend | |||||
| 30 Apr 2024 | 5.49 | 5.54 | 5.46 | 5.46 | 5.39 | 80 |
| 29 Apr 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.43 | - |
| 26 Apr 2024 | 5.46 | 5.50 | 5.46 | 5.49 | 5.43 | - |
| 25 Apr 2024 | 5.49 | 5.51 | 5.45 | 5.45 | 5.39 | - |
| 24 Apr 2024 | 5.46 | 5.54 | 5.46 | 5.49 | 5.43 | - |
| 23 Apr 2024 | 5.50 | 5.50 | 5.39 | 5.44 | 5.38 | 11 |
| 22 Apr 2024 | 5.48 | 5.53 | 5.48 | 5.49 | 5.43 | - |
| 19 Apr 2024 | 5.48 | 5.56 | 5.41 | 5.41 | 5.35 | - |
| 18 Apr 2024 | 5.50 | 5.51 | 5.46 | 5.46 | 5.40 | - |
| 17 Apr 2024 | 5.44 | 5.58 | 5.44 | 5.49 | 5.43 | - |
| 16 Apr 2024 | 5.53 | 5.53 | 5.42 | 5.45 | 5.39 | 100 |
| 15 Apr 2024 | 5.60 | 5.63 | 5.59 | 5.60 | 5.53 | - |
| 12 Apr 2024 | 5.39 | 5.66 | 5.39 | 5.58 | 5.52 | - |
| 11 Apr 2024 | 5.46 | 5.46 | 5.37 | 5.37 | 5.31 | - |
| 10 Apr 2024 | 5.52 | 5.58 | 5.44 | 5.44 | 5.37 | 76 |
| 09 Apr 2024 | 5.41 | 5.51 | 5.41 | 5.51 | 5.44 | - |
| 08 Apr 2024 | 5.27 | 5.42 | 5.27 | 5.42 | 5.35 | 1 |
| 05 Apr 2024 | 5.26 | 5.36 | 5.26 | 5.30 | 5.23 | - |
| 04 Apr 2024 | 5.31 | 5.41 | 5.31 | 5.37 | 5.31 | - |
| 03 Apr 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.24 | - |
| 02 Apr 2024 | 5.06 | 5.23 | 5.06 | 5.20 | 5.14 | - |
| 28 Mar 2024 | 4.99 | 5.08 | 4.99 | 5.01 | 4.95 | - |
| 27 Mar 2024 | 4.92 | 5.00 | 4.91 | 5.00 | 4.94 | - |
| 26 Mar 2024 | 4.89 | 4.96 | 4.89 | 4.92 | 4.86 | - |
| 25 Mar 2024 | 4.97 | 4.97 | 4.92 | 4.92 | 4.86 | - |
| 22 Mar 2024 | 4.96 | 5.01 | 4.96 | 4.99 | 4.93 | - |
| 21 Mar 2024 | 4.93 | 5.02 | 4.93 | 4.98 | 4.92 | - |
| 20 Mar 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.81 | - |
| 19 Mar 2024 | 4.93 | 4.93 | 4.85 | 4.87 | 4.81 | - |
| 18 Mar 2024 | 4.98 | 4.98 | 4.92 | 4.92 | 4.86 | - |
| 15 Mar 2024 | 4.84 | 4.98 | 4.84 | 4.95 | 4.89 | - |
| 14 Mar 2024 | 4.91 | 4.94 | 4.85 | 4.85 | 4.79 | 2,415 |
| 13 Mar 2024 | 4.74 | 4.91 | 4.74 | 4.91 | 4.85 | - |
| 12 Mar 2024 | 4.69 | 4.74 | 4.66 | 4.71 | 4.65 | - |
| 11 Mar 2024 | 4.67 | 4.67 | 4.60 | 4.65 | 4.60 | - |
| 08 Mar 2024 | 4.61 | 4.72 | 4.61 | 4.68 | 4.62 | - |
| 07 Mar 2024 | 4.53 | 4.67 | 4.53 | 4.63 | 4.58 | 400 |
| 06 Mar 2024 | 4.48 | 4.54 | 4.48 | 4.53 | 4.47 | - |
| 05 Mar 2024 | 4.37 | 4.51 | 4.37 | 4.49 | 4.43 | 110 |
| 04 Mar 2024 | 4.41 | 4.42 | 4.41 | 4.42 | 4.37 | - |
| 01 Mar 2024 | 4.36 | 4.45 | 4.36 | 4.45 | 4.40 | - |
| 29 Feb 2024 | 4.35 | 4.38 | 4.34 | 4.34 | 4.29 | - |
| 28 Feb 2024 | 4.33 | 4.33 | 4.31 | 4.33 | 4.28 | - |
| 27 Feb 2024 | 4.29 | 4.33 | 4.28 | 4.31 | 4.26 | - |
| 26 Feb 2024 | 4.37 | 4.37 | 4.28 | 4.28 | 4.23 | 376 |
| 23 Feb 2024 | 4.40 | 4.45 | 4.35 | 4.39 | 4.33 | 100 |
| 22 Feb 2024 | 4.49 | 4.53 | 4.41 | 4.41 | 4.35 | - |
| 21 Feb 2024 | 4.54 | 4.54 | 4.34 | 4.49 | 4.43 | - |
| 20 Feb 2024 | 4.57 | 4.57 | 4.50 | 4.50 | 4.44 | - |
| 19 Feb 2024 | 4.64 | 4.64 | 4.60 | 4.60 | 4.54 | 105 |
| 16 Feb 2024 | 4.55 | 4.68 | 4.55 | 4.68 | 4.62 | - |
| 15 Feb 2024 | 4.58 | 4.61 | 4.55 | 4.57 | 4.51 | 100 |
| 14 Feb 2024 | 4.57 | 4.57 | 4.54 | 4.55 | 4.50 | - |
| 13 Feb 2024 | 4.63 | 4.66 | 4.59 | 4.59 | 4.54 | 250 |
| 12 Feb 2024 | 4.51 | 4.61 | 4.51 | 4.60 | 4.54 | - |
| 09 Feb 2024 | 4.69 | 4.69 | 4.48 | 4.50 | 4.44 | 700 |
| 08 Feb 2024 | 4.73 | 4.73 | 4.64 | 4.64 | 4.58 | - |
| 07 Feb 2024 | 4.80 | 4.80 | 4.69 | 4.69 | 4.63 | - |
| 06 Feb 2024 | 4.78 | 4.80 | 4.78 | 4.78 | 4.73 | - |
| 05 Feb 2024 | 4.85 | 4.87 | 4.75 | 4.76 | 4.71 | 113 |
| 02 Feb 2024 | 4.95 | 4.96 | 4.85 | 4.85 | 4.80 | - |
| 01 Feb 2024 | 4.92 | 4.98 | 4.92 | 4.96 | 4.90 | - |
| 31 Jan 2024 | 4.92 | 4.94 | 4.88 | 4.90 | 4.84 | - |
| 30 Jan 2024 | 4.99 | 4.99 | 4.89 | 4.91 | 4.85 | - |
| 29 Jan 2024 | 4.96 | 5.01 | 4.92 | 4.96 | 4.90 | 200 |
| 26 Jan 2024 | 4.84 | 4.96 | 4.84 | 4.92 | 4.86 | - |
| 25 Jan 2024 | 4.86 | 4.88 | 4.84 | 4.86 | 4.80 | - |
| 24 Jan 2024 | 4.79 | 4.86 | 4.79 | 4.86 | 4.80 | 12 |
| 23 Jan 2024 | 4.66 | 4.75 | 4.66 | 4.73 | 4.67 | - |
| 22 Jan 2024 | 4.85 | 4.85 | 4.64 | 4.64 | 4.58 | 11,000 |
| 19 Jan 2024 | 4.89 | 4.89 | 4.78 | 4.82 | 4.76 | - |
| 18 Jan 2024 | 4.89 | 4.89 | 4.85 | 4.88 | 4.82 | - |
| 17 Jan 2024 | 5.01 | 5.01 | 4.86 | 4.86 | 4.80 | - |
| 16 Jan 2024 | 5.15 | 5.15 | 5.06 | 5.06 | 5.00 | 200 |
| 15 Jan 2024 | 5.21 | 5.21 | 5.16 | 5.16 | 5.10 | 10 |
| 12 Jan 2024 | 5.21 | 5.22 | 5.19 | 5.20 | 5.13 | - |
| 11 Jan 2024 | 5.21 | 5.26 | 5.17 | 5.18 | 5.12 | - |
| 10 Jan 2024 | 5.23 | 5.23 | 5.18 | 5.18 | 5.11 | - |
| 09 Jan 2024 | 5.31 | 5.31 | 5.23 | 5.23 | 5.17 | - |
| 08 Jan 2024 | 5.38 | 5.38 | 5.25 | 5.30 | 5.24 | - |
| 05 Jan 2024 | 5.27 | 5.41 | 5.27 | 5.34 | 5.27 | 100 |
| 04 Jan 2024 | 5.30 | 5.35 | 5.28 | 5.28 | 5.22 | 100 |
| 03 Jan 2024 | 5.37 | 5.37 | 5.22 | 5.30 | 5.24 | - |
| 02 Jan 2024 | 5.49 | 5.49 | 5.39 | 5.39 | 5.33 | 50 |
| *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.