Glencore plc (8GC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:58PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.48 | 5.55 | 5.48 | 5.49 | 5.49 | 25,150 |
| 25 Apr 2024 | 5.50 | 5.50 | 5.42 | 5.47 | 5.47 | 52,240 |
| 24 Apr 2024 | 5.48 | 5.57 | 5.48 | 5.53 | 5.53 | 24,126 |
| 23 Apr 2024 | 5.52 | 5.52 | 5.37 | 5.47 | 5.47 | 24,911 |
| 22 Apr 2024 | 5.49 | 5.56 | 5.49 | 5.50 | 5.50 | 25,395 |
| 19 Apr 2024 | 5.49 | 5.58 | 5.49 | 5.53 | 5.53 | 24,787 |
| 18 Apr 2024 | 5.55 | 5.55 | 5.51 | 5.53 | 5.53 | 8,949 |
| 17 Apr 2024 | 5.46 | 5.60 | 5.46 | 5.53 | 5.53 | 89,189 |
| 16 Apr 2024 | 5.55 | 5.55 | 5.44 | 5.46 | 5.46 | 43,338 |
| 15 Apr 2024 | 5.60 | 5.68 | 5.59 | 5.59 | 5.59 | 63,019 |
| 12 Apr 2024 | 5.41 | 5.71 | 5.41 | 5.60 | 5.60 | 135,819 |
| 11 Apr 2024 | 5.47 | 5.47 | 5.37 | 5.38 | 5.38 | 59,973 |
| 10 Apr 2024 | 5.53 | 5.57 | 5.42 | 5.50 | 5.50 | 26,207 |
| 09 Apr 2024 | 5.42 | 5.55 | 5.42 | 5.52 | 5.52 | 49,066 |
| 08 Apr 2024 | 5.28 | 5.46 | 5.28 | 5.43 | 5.43 | 55,212 |
| 05 Apr 2024 | 5.26 | 5.39 | 5.26 | 5.37 | 5.37 | 69,655 |
| 04 Apr 2024 | 5.35 | 5.44 | 5.35 | 5.37 | 5.37 | 78,509 |
| 03 Apr 2024 | 5.25 | 5.33 | 5.19 | 5.32 | 5.32 | 33,913 |
| 02 Apr 2024 | 5.15 | 5.25 | 5.06 | 5.22 | 5.22 | 89,283 |
| 28 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 34,500 |
| 27 Mar 2024 | 4.95 | 4.99 | 4.91 | 4.99 | 4.99 | 33,180 |
| 26 Mar 2024 | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | 15,239 |
| 25 Mar 2024 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 9,897 |
| 22 Mar 2024 | 4.99 | 5.03 | 4.98 | 5.01 | 5.01 | 27,328 |
| 21 Mar 2024 | 4.94 | 5.06 | 4.94 | 5.01 | 5.01 | 58,815 |
| 20 Mar 2024 | 4.90 | 4.90 | 4.85 | 4.89 | 4.89 | 18,596 |
| 19 Mar 2024 | 4.94 | 4.94 | 4.86 | 4.91 | 4.91 | 26,005 |
| 18 Mar 2024 | 4.98 | 4.99 | 4.93 | 4.93 | 4.93 | 86,203 |
| 15 Mar 2024 | 4.84 | 5.00 | 4.84 | 4.99 | 4.99 | 49,569 |
| 14 Mar 2024 | 4.91 | 4.94 | 4.85 | 4.89 | 4.89 | 90,540 |
| 13 Mar 2024 | 4.75 | 4.92 | 4.74 | 4.92 | 4.92 | 73,635 |
| 12 Mar 2024 | 4.70 | 4.77 | 4.70 | 4.70 | 4.70 | 47,625 |
| 11 Mar 2024 | 4.68 | 4.68 | 4.61 | 4.67 | 4.67 | 24,152 |
| 08 Mar 2024 | 4.65 | 4.75 | 4.62 | 4.70 | 4.70 | 37,285 |
| 07 Mar 2024 | 4.56 | 4.68 | 4.56 | 4.67 | 4.67 | 17,985 |
| 06 Mar 2024 | 4.51 | 4.58 | 4.51 | 4.56 | 4.56 | 20,042 |
| 05 Mar 2024 | 4.40 | 4.55 | 4.40 | 4.52 | 4.52 | 28,370 |
| 04 Mar 2024 | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | 45,930 |
| 01 Mar 2024 | 4.34 | 4.48 | 4.34 | 4.43 | 4.43 | 33,436 |
| 29 Feb 2024 | 4.37 | 4.41 | 4.35 | 4.36 | 4.36 | 35,068 |
| 28 Feb 2024 | 4.34 | 4.35 | 4.32 | 4.34 | 4.34 | 6,082 |
| 27 Feb 2024 | 4.31 | 4.36 | 4.29 | 4.36 | 4.36 | 53,780 |
| 26 Feb 2024 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | 90,060 |
| 23 Feb 2024 | 4.41 | 4.43 | 4.35 | 4.38 | 4.38 | 73,227 |
| 22 Feb 2024 | 4.49 | 4.55 | 4.42 | 4.42 | 4.42 | 111,031 |
| 21 Feb 2024 | 4.59 | 4.59 | 4.28 | 4.50 | 4.50 | 158,597 |
| 20 Feb 2024 | 4.60 | 4.61 | 4.53 | 4.60 | 4.60 | 46,295 |
| 19 Feb 2024 | 4.65 | 4.71 | 4.59 | 4.61 | 4.61 | 71,447 |
| 16 Feb 2024 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | 38,170 |
| 15 Feb 2024 | 4.59 | 4.62 | 4.54 | 4.59 | 4.59 | 42,851 |
| 14 Feb 2024 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | 111,231 |
| 13 Feb 2024 | 4.65 | 4.67 | 4.59 | 4.59 | 4.59 | 52,215 |
| 12 Feb 2024 | 4.55 | 4.63 | 4.52 | 4.63 | 4.63 | 60,276 |
| 09 Feb 2024 | 4.68 | 4.68 | 4.49 | 4.49 | 4.49 | 93,517 |
| 08 Feb 2024 | 4.75 | 4.75 | 4.63 | 4.67 | 4.67 | 93,574 |
| 07 Feb 2024 | 4.84 | 4.84 | 4.70 | 4.76 | 4.76 | 41,740 |
| 06 Feb 2024 | 4.79 | 4.83 | 4.78 | 4.79 | 4.79 | 32,198 |
| 05 Feb 2024 | 4.88 | 4.89 | 4.76 | 4.77 | 4.77 | 73,422 |
| 02 Feb 2024 | 5.03 | 5.03 | 4.88 | 4.88 | 4.88 | 30,490 |
| 01 Feb 2024 | 4.98 | 5.02 | 4.87 | 4.99 | 4.99 | 59,682 |
| 31 Jan 2024 | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | 26,340 |
| 30 Jan 2024 | 5.02 | 5.02 | 4.90 | 4.91 | 4.91 | 79,456 |
| 29 Jan 2024 | 4.97 | 5.00 | 4.93 | 5.00 | 5.00 | 33,859 |
| 26 Jan 2024 | 4.85 | 4.99 | 4.85 | 4.94 | 4.94 | 30,883 |
| 25 Jan 2024 | 4.87 | 4.90 | 4.86 | 4.90 | 4.90 | 49,830 |
| 24 Jan 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 59,450 |
| 23 Jan 2024 | 4.67 | 4.77 | 4.67 | 4.74 | 4.74 | 83,614 |
| 22 Jan 2024 | 4.90 | 4.90 | 4.64 | 4.69 | 4.69 | 104,712 |
| 19 Jan 2024 | 4.90 | 4.91 | 4.80 | 4.84 | 4.84 | 67,042 |
| 18 Jan 2024 | 4.96 | 4.96 | 4.84 | 4.91 | 4.91 | 99,223 |
| 17 Jan 2024 | 5.05 | 5.05 | 4.84 | 4.91 | 4.91 | 92,319 |
| 16 Jan 2024 | 5.17 | 5.17 | 5.05 | 5.07 | 5.07 | 49,679 |
| 15 Jan 2024 | 5.24 | 5.24 | 5.17 | 5.18 | 5.18 | 15,743 |
| 12 Jan 2024 | 5.21 | 5.24 | 5.19 | 5.20 | 5.20 | 50,721 |
| 11 Jan 2024 | 5.22 | 5.28 | 5.16 | 5.16 | 5.16 | 25,417 |
| 10 Jan 2024 | 5.24 | 5.26 | 5.19 | 5.22 | 5.22 | 21,398 |
| 09 Jan 2024 | 5.32 | 5.32 | 5.22 | 5.25 | 5.25 | 21,340 |
| 08 Jan 2024 | 5.41 | 5.41 | 5.25 | 5.32 | 5.32 | 94,479 |
| 05 Jan 2024 | 5.32 | 5.43 | 5.29 | 5.39 | 5.39 | 26,574 |
| 04 Jan 2024 | 5.31 | 5.37 | 5.28 | 5.30 | 5.30 | 42,135 |
| 03 Jan 2024 | 5.38 | 5.38 | 5.23 | 5.28 | 5.28 | 20,298 |
| 02 Jan 2024 | 5.45 | 5.51 | 5.38 | 5.38 | 5.38 | 22,884 |
| 29 Dec 2023 | 5.41 | 5.47 | 5.41 | 5.43 | 5.43 | 9,950 |
| 28 Dec 2023 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | 27,650 |
| 27 Dec 2023 | 5.46 | 5.46 | 5.42 | 5.43 | 5.43 | 11,938 |
| 22 Dec 2023 | 5.38 | 5.46 | 5.38 | 5.39 | 5.39 | 17,230 |
| 21 Dec 2023 | 5.36 | 5.42 | 5.30 | 5.42 | 5.42 | 26,064 |
| 20 Dec 2023 | 5.44 | 5.51 | 5.41 | 5.41 | 5.41 | 62,857 |
| 19 Dec 2023 | 5.36 | 5.43 | 5.36 | 5.43 | 5.43 | 59,767 |
| 18 Dec 2023 | 5.37 | 5.38 | 5.34 | 5.37 | 5.37 | 21,773 |
| 15 Dec 2023 | 5.26 | 5.50 | 5.26 | 5.35 | 5.35 | 75,253 |
| 14 Dec 2023 | 5.12 | 5.30 | 5.12 | 5.26 | 5.26 | 77,619 |
| 13 Dec 2023 | 5.07 | 5.08 | 5.02 | 5.08 | 5.08 | 33,332 |
| 12 Dec 2023 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | 66,079 |
| 11 Dec 2023 | 5.30 | 5.30 | 5.14 | 5.15 | 5.15 | 80,990 |
| 08 Dec 2023 | 5.30 | 5.38 | 5.26 | 5.31 | 5.31 | 71,833 |
| 07 Dec 2023 | 5.17 | 5.31 | 5.17 | 5.28 | 5.28 | 56,697 |
| 06 Dec 2023 | 5.13 | 5.26 | 5.13 | 5.19 | 5.19 | 24,438 |
| 05 Dec 2023 | 5.16 | 5.18 | 5.07 | 5.13 | 5.13 | 30,635 |
| 04 Dec 2023 | 5.31 | 5.31 | 5.18 | 5.19 | 5.19 | 31,508 |
| *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.