Glencore PLC (8GC.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 200 |
| Jul 01, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jun 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jun 27, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jun 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jun 25, 2024 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | 200 |
| Jun 24, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 60 |
| Jun 21, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 60 |
| Jun 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jun 19, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jun 18, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jun 17, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jun 14, 2024 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 800 |
| Jun 13, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 12, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jun 11, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jun 10, 2024 | 5.48 | 5.63 | 5.48 | 5.63 | 5.63 | 11 |
| Jun 07, 2024 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | 6,350 |
| Jun 06, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jun 05, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,000 |
| Jun 04, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jun 03, 2024 | 5.70 | 5.70 | 5.63 | 5.67 | 5.67 | 151 |
| May 31, 2024 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 600 |
| May 30, 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 10,000 |
| May 29, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| May 28, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| May 27, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| May 24, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| May 23, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| May 22, 2024 | 5.87 | 5.87 | 5.67 | 5.67 | 5.67 | 1,700 |
| May 21, 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 250 |
| May 20, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| May 17, 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 1,500 |
| May 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 10,000 |
| May 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 14, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| May 13, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 09, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 08, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 07, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 06, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| May 03, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| May 02, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,000 |
| May 02, 2024 | 0.065 Dividend | |||||
| Apr 30, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| Apr 29, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| Apr 26, 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.45 | 700 |
| Apr 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| Apr 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| Apr 23, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | - |
| Apr 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | - |
| Apr 19, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| Apr 18, 2024 | 5.52 | 5.54 | 5.52 | 5.54 | 5.48 | 1,500 |
| Apr 17, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | - |
| Apr 16, 2024 | 5.57 | 5.57 | 5.44 | 5.48 | 5.42 | 4,500 |
| Apr 15, 2024 | 5.64 | 5.66 | 5.64 | 5.64 | 5.58 | 132,000 |
| Apr 12, 2024 | 5.43 | 5.70 | 5.43 | 5.70 | 5.63 | 400 |
| Apr 11, 2024 | 5.49 | 5.49 | 5.44 | 5.44 | 5.38 | 3,000 |
| Apr 10, 2024 | 5.53 | 5.55 | 5.46 | 5.46 | 5.39 | 2,000 |
| Apr 09, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | - |
| Apr 08, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | - |
| Apr 05, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | - |
| Apr 04, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | - |
| Apr 03, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - |
| Apr 02, 2024 | 5.07 | 5.21 | 5.07 | 5.21 | 5.15 | 1,000 |
| Mar 28, 2024 | 4.99 | 5.11 | 4.99 | 5.07 | 5.01 | 2,634 |
| Mar 27, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| Mar 26, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| Mar 25, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 200 |
| Mar 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - |
| Mar 21, 2024 | 4.94 | 5.03 | 4.94 | 5.03 | 4.97 | 190 |
| Mar 20, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.83 | 20,000 |
| Mar 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - |
| Mar 18, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | - |
| Mar 15, 2024 | 4.87 | 5.00 | 4.87 | 5.00 | 4.94 | 1,000 |
| Mar 14, 2024 | 4.92 | 4.92 | 4.87 | 4.87 | 4.82 | 600 |
| Mar 13, 2024 | 4.75 | 4.87 | 4.75 | 4.87 | 4.82 | 1,103 |
| Mar 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| Mar 11, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | - |
| Mar 08, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | - |
| Mar 07, 2024 | 4.53 | 4.66 | 4.53 | 4.64 | 4.59 | 1,010 |
| Mar 06, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | - |
| Mar 05, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 10,000 |
| Mar 04, 2024 | 4.41 | 4.45 | 4.41 | 4.44 | 4.39 | 3,151 |
| Mar 01, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - |
| Feb 29, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | - |
| Feb 28, 2024 | 4.34 | 4.35 | 4.34 | 4.35 | 4.30 | 220 |
| Feb 27, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | - |
| Feb 26, 2024 | 4.38 | 4.38 | 4.35 | 4.35 | 4.30 | 1,000 |
| Feb 23, 2024 | 4.43 | 4.43 | 4.38 | 4.38 | 4.33 | 300 |
| Feb 22, 2024 | 4.53 | 4.53 | 4.44 | 4.44 | 4.38 | 2,000 |
| Feb 21, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | - |
| Feb 20, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | - |
| Feb 19, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | - |
| Feb 16, 2024 | 4.55 | 4.68 | 4.55 | 4.68 | 4.63 | 100 |
| Feb 15, 2024 | 4.59 | 4.59 | 4.54 | 4.54 | 4.49 | 300 |
| Feb 14, 2024 | 4.61 | 4.61 | 4.57 | 4.57 | 4.52 | 1,500 |
| Feb 13, 2024 | 4.65 | 4.65 | 4.61 | 4.61 | 4.55 | 260 |
| Feb 12, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 40 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.