UK markets open in 5 hours 56 minutes
NIKKEI 225
38,273.77 +71.40 (+0.19%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.33 +0.34 (+0.43%) GOLD FUTURES
2,316.90 -5.40 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,171.41 -953.46 (-1.90%)
Glencore PLC (8GC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:41PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5.43 | 5.43 | 5.32 | 5.34 | 5.34 | 500 |
| 07 May 2024 | 5.40 | 5.46 | 5.40 | 5.45 | 5.45 | 9,166 |
| 06 May 2024 | 5.35 | 5.44 | 5.32 | 5.44 | 5.44 | 10,425 |
| 03 May 2024 | 5.29 | 5.31 | 5.26 | 5.31 | 5.31 | 6,593 |
| 02 May 2024 | 5.50 | 5.50 | 5.32 | 5.34 | 5.34 | 3,460 |
| 02 May 2024 | 0.065 Dividend | |||||
| 30 Apr 2024 | 5.50 | 5.54 | 5.47 | 5.47 | 5.40 | 18,550 |
| 29 Apr 2024 | 5.51 | 5.53 | 5.48 | 5.49 | 5.43 | 2,300 |
| 26 Apr 2024 | 5.48 | 5.53 | 5.48 | 5.50 | 5.44 | 5,000 |
| 25 Apr 2024 | 5.49 | 5.56 | 5.43 | 5.45 | 5.38 | 15,700 |
| 24 Apr 2024 | 5.47 | 5.54 | 5.47 | 5.47 | 5.41 | - |
| 23 Apr 2024 | 5.50 | 5.50 | 5.37 | 5.47 | 5.40 | 14,782 |
| 22 Apr 2024 | 5.49 | 5.56 | 5.49 | 5.52 | 5.45 | 8,065 |
| 19 Apr 2024 | 5.48 | 5.55 | 5.47 | 5.49 | 5.42 | 3,901 |
| 18 Apr 2024 | 5.51 | 5.56 | 5.50 | 5.54 | 5.47 | 11,201 |
| 17 Apr 2024 | 5.44 | 5.62 | 5.44 | 5.53 | 5.46 | 3,400 |
| 16 Apr 2024 | 5.55 | 5.55 | 5.43 | 5.47 | 5.41 | 4,500 |
| 15 Apr 2024 | 5.60 | 5.69 | 5.58 | 5.64 | 5.58 | 18,450 |
| 12 Apr 2024 | 5.38 | 5.68 | 5.38 | 5.59 | 5.52 | 23,470 |
| 11 Apr 2024 | 5.46 | 5.48 | 5.38 | 5.39 | 5.33 | - |
| 10 Apr 2024 | 5.52 | 5.59 | 5.42 | 5.45 | 5.38 | 6,150 |
| 09 Apr 2024 | 5.41 | 5.54 | 5.41 | 5.53 | 5.46 | 7,482 |
| 08 Apr 2024 | 5.28 | 5.44 | 5.28 | 5.44 | 5.37 | 10,830 |
| 05 Apr 2024 | 5.26 | 5.38 | 5.26 | 5.38 | 5.32 | 120 |
| 04 Apr 2024 | 5.30 | 5.45 | 5.30 | 5.34 | 5.28 | 7,440 |
| 03 Apr 2024 | 5.20 | 5.34 | 5.18 | 5.32 | 5.25 | 87,155 |
| 02 Apr 2024 | 5.09 | 5.21 | 5.09 | 5.21 | 5.15 | 9,050 |
| 28 Mar 2024 | 4.99 | 5.10 | 4.99 | 5.10 | 5.04 | 77,550 |
| 27 Mar 2024 | 4.92 | 5.00 | 4.90 | 5.00 | 4.94 | 6,110 |
| 26 Mar 2024 | 4.90 | 5.00 | 4.90 | 4.96 | 4.90 | 2,200 |
| 25 Mar 2024 | 5.01 | 5.01 | 4.94 | 4.94 | 4.88 | 6,390 |
| 22 Mar 2024 | 4.96 | 5.03 | 4.92 | 5.00 | 4.94 | 17,100 |
| 21 Mar 2024 | 4.93 | 5.05 | 4.93 | 4.98 | 4.92 | 9,271 |
| 20 Mar 2024 | 4.86 | 4.90 | 4.85 | 4.87 | 4.82 | 170 |
| 19 Mar 2024 | 4.93 | 4.93 | 4.84 | 4.91 | 4.85 | 1,655 |
| 18 Mar 2024 | 4.98 | 4.99 | 4.95 | 4.98 | 4.92 | 6,310 |
| 15 Mar 2024 | 4.87 | 5.02 | 4.87 | 4.96 | 4.90 | 3,500 |
| 14 Mar 2024 | 4.93 | 4.93 | 4.87 | 4.87 | 4.82 | 6,835 |
| 13 Mar 2024 | 4.74 | 4.90 | 4.74 | 4.90 | 4.84 | 2,025 |
| 12 Mar 2024 | 4.69 | 4.72 | 4.69 | 4.69 | 4.63 | 2,000 |
| 11 Mar 2024 | 4.67 | 4.67 | 4.60 | 4.62 | 4.56 | 5,453 |
| 08 Mar 2024 | 4.61 | 4.76 | 4.61 | 4.72 | 4.67 | 11,222 |
| 07 Mar 2024 | 4.52 | 4.67 | 4.52 | 4.65 | 4.59 | 14,850 |
| 06 Mar 2024 | 4.48 | 4.57 | 4.48 | 4.56 | 4.50 | 2,635 |
| 05 Mar 2024 | 4.37 | 4.57 | 4.37 | 4.50 | 4.45 | 6,200 |
| 04 Mar 2024 | 4.39 | 4.46 | 4.39 | 4.46 | 4.41 | 2,300 |
| 01 Mar 2024 | 4.38 | 4.47 | 4.38 | 4.44 | 4.39 | 15,500 |
| 29 Feb 2024 | 4.34 | 4.40 | 4.34 | 4.37 | 4.32 | 5,360 |
| 28 Feb 2024 | 4.33 | 4.37 | 4.31 | 4.36 | 4.31 | 4,010 |
| 27 Feb 2024 | 4.29 | 4.35 | 4.29 | 4.32 | 4.27 | 3,300 |
| 26 Feb 2024 | 4.34 | 4.35 | 4.28 | 4.31 | 4.26 | 24,095 |
| 23 Feb 2024 | 4.41 | 4.46 | 4.34 | 4.39 | 4.34 | 9,427 |
| 22 Feb 2024 | 4.49 | 4.52 | 4.41 | 4.41 | 4.36 | 74,050 |
| 21 Feb 2024 | 4.55 | 4.55 | 4.29 | 4.49 | 4.44 | 11,450 |
| 20 Feb 2024 | 4.57 | 4.60 | 4.52 | 4.54 | 4.49 | 3,300 |
| 19 Feb 2024 | 4.64 | 4.64 | 4.58 | 4.61 | 4.56 | 600 |
| 16 Feb 2024 | 4.55 | 4.70 | 4.55 | 4.68 | 4.62 | 1,180 |
| 15 Feb 2024 | 4.58 | 4.60 | 4.51 | 4.58 | 4.52 | 11,502 |
| 14 Feb 2024 | 4.57 | 4.59 | 4.52 | 4.59 | 4.54 | 3,300 |
| 13 Feb 2024 | 4.62 | 4.69 | 4.58 | 4.58 | 4.53 | 4,029 |
| 12 Feb 2024 | 4.53 | 4.63 | 4.53 | 4.61 | 4.55 | 14,062 |
| 09 Feb 2024 | 4.69 | 4.69 | 4.47 | 4.54 | 4.49 | 20,298 |
| 08 Feb 2024 | 4.78 | 4.78 | 4.63 | 4.68 | 4.63 | 7,085 |
| 07 Feb 2024 | 4.80 | 4.80 | 4.70 | 4.75 | 4.69 | 11,600 |
| 06 Feb 2024 | 4.77 | 4.85 | 4.77 | 4.81 | 4.75 | 17,275 |
| 05 Feb 2024 | 4.87 | 4.87 | 4.78 | 4.78 | 4.72 | 7,110 |
| 02 Feb 2024 | 4.98 | 4.99 | 4.89 | 4.89 | 4.83 | 1,850 |
| 01 Feb 2024 | 4.93 | 5.02 | 4.89 | 4.99 | 4.93 | 400 |
| 31 Jan 2024 | 4.94 | 4.94 | 4.88 | 4.92 | 4.86 | 2,200 |
| 30 Jan 2024 | 4.99 | 4.99 | 4.89 | 4.94 | 4.88 | 1,160 |
| 29 Jan 2024 | 4.96 | 4.96 | 4.91 | 4.96 | 4.90 | 250 |
| 26 Jan 2024 | 4.84 | 4.99 | 4.84 | 4.99 | 4.93 | 1,500 |
| 25 Jan 2024 | 4.86 | 4.91 | 4.83 | 4.91 | 4.85 | 3,210 |
| 24 Jan 2024 | 4.77 | 4.90 | 4.77 | 4.90 | 4.84 | 898 |
| 23 Jan 2024 | 4.64 | 4.75 | 4.64 | 4.74 | 4.68 | 2,400 |
| 22 Jan 2024 | 4.90 | 4.90 | 4.64 | 4.64 | 4.59 | 7,621 |
| 19 Jan 2024 | 4.90 | 4.90 | 4.80 | 4.80 | 4.74 | 33,225 |
| 18 Jan 2024 | 4.90 | 4.94 | 4.85 | 4.89 | 4.83 | 4,105 |
| 17 Jan 2024 | 5.04 | 5.04 | 4.85 | 4.91 | 4.85 | 14,350 |
| 16 Jan 2024 | 5.16 | 5.16 | 5.04 | 5.04 | 4.98 | 11,836 |
| 15 Jan 2024 | 5.17 | 5.18 | 5.17 | 5.17 | 5.11 | 5,033 |
| 12 Jan 2024 | 5.24 | 5.24 | 5.18 | 5.20 | 5.13 | 6,800 |
| 11 Jan 2024 | 5.21 | 5.26 | 5.16 | 5.16 | 5.10 | 11,540 |
| 10 Jan 2024 | 5.23 | 5.26 | 5.18 | 5.18 | 5.12 | 2,210 |
| 09 Jan 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.19 | 1,550 |
| 08 Jan 2024 | 5.39 | 5.39 | 5.24 | 5.33 | 5.27 | 2,700 |
| 05 Jan 2024 | 5.28 | 5.39 | 5.28 | 5.39 | 5.33 | 200 |
| 04 Jan 2024 | 5.34 | 5.34 | 5.31 | 5.31 | 5.25 | 490 |
| 03 Jan 2024 | 5.38 | 5.38 | 5.21 | 5.34 | 5.28 | 24,349 |
| 02 Jan 2024 | 5.43 | 5.47 | 5.39 | 5.41 | 5.35 | 34,202 |
| 29 Dec 2023 | 5.40 | 5.47 | 5.40 | 5.47 | 5.40 | 3,250 |
| 28 Dec 2023 | 5.41 | 5.44 | 5.41 | 5.44 | 5.38 | 15,550 |
| 27 Dec 2023 | 5.44 | 5.47 | 5.43 | 5.43 | 5.37 | 12,885 |
| 22 Dec 2023 | 5.37 | 5.42 | 5.37 | 5.40 | 5.33 | 1,865 |
| 21 Dec 2023 | 5.34 | 5.41 | 5.31 | 5.35 | 5.28 | 5,640 |
| 20 Dec 2023 | 5.42 | 5.50 | 5.40 | 5.42 | 5.35 | 6,330 |
| 19 Dec 2023 | 5.35 | 5.45 | 5.35 | 5.45 | 5.39 | 5,050 |
| 18 Dec 2023 | 5.35 | 5.36 | 5.33 | 5.33 | 5.26 | 65,500 |
| 15 Dec 2023 | 5.25 | 5.45 | 5.25 | 5.38 | 5.31 | 18,250 |
| 14 Dec 2023 | 5.09 | 5.28 | 5.09 | 5.20 | 5.14 | 850 |
| *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.