Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Glencore PLC (8GC.DU)

Compare
3.8830
-0.0400
(-1.02%)
At close: February 21 at 7:32:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.92353.92553.87503.88303.8830-
Feb 20, 20254.00804.03903.92303.92303.9230-
Feb 19, 20254.23804.23803.93853.93853.9385-
Feb 18, 20254.24754.28654.24754.25154.2515-
Feb 17, 20254.20804.24554.17704.17704.1770-
Feb 14, 20254.16954.24704.16954.20854.2085-
Feb 13, 20254.12904.15154.12904.15154.1515-
Feb 12, 20254.21354.21354.10054.10154.1015-
Feb 11, 20254.31754.31754.16654.19304.1930-
Feb 10, 20254.25454.32004.25454.29704.2970-
Feb 7, 20254.24204.31754.24204.28654.2865-
Feb 6, 20254.20504.28554.20104.20104.2010-
Feb 5, 20254.20154.20154.15404.16004.1600-
Feb 4, 20254.11054.18954.11054.16154.1615-
Feb 3, 20254.12304.12304.07254.08404.0840350
Jan 31, 20254.23354.23354.15104.15104.1510-
Jan 30, 20254.09754.22204.05804.22204.2220-
Jan 29, 20254.22904.22904.11904.11904.1190-
Jan 28, 20254.29704.29704.21954.21954.2195-
Jan 27, 20254.39704.39704.28904.28904.2890-
Jan 24, 20254.41204.52954.41204.42104.4210-
Jan 23, 20254.40904.40904.38004.38204.3820680
Jan 22, 20254.49704.49704.41704.41704.4170-
Jan 21, 20254.51754.54454.47954.48554.4855-
Jan 20, 20254.53204.59304.46704.52104.52101,000
Jan 17, 20254.48654.50454.48504.48504.4850-
Jan 16, 20254.39804.44754.37554.37554.3755-
Jan 15, 20254.33354.39504.33354.35254.3525-
Jan 14, 20254.33854.39754.32304.32304.3230-
Jan 13, 20254.23754.32854.23754.30354.3035-
Jan 10, 20254.32954.37204.26204.26204.2620-
Jan 9, 20254.32054.42204.31154.31154.3115-
Jan 8, 20254.34654.34654.29754.32004.3200-
Jan 7, 20254.36604.41254.35154.36154.3615-
Jan 6, 20254.40104.41954.31004.37554.3755700
Jan 3, 20254.35704.35704.31804.32854.3285-
Jan 2, 20254.28754.32904.28754.32004.3200-
Dec 30, 20244.26354.26354.21304.23304.2330-
Dec 27, 20244.24704.27154.23454.23454.23451,117
Dec 23, 20244.21904.23754.21204.21204.2120-
Dec 20, 20244.25004.25004.20104.25004.2500742
Dec 19, 20244.30804.32404.25404.25404.2540-
Dec 18, 20244.37254.39854.34854.34854.348550
Dec 17, 20244.40454.40454.36704.37704.37702,200
Dec 16, 20244.48654.48654.42304.42304.4230700
Dec 13, 20244.56454.56454.44854.44854.4485-
Dec 12, 20244.63404.69604.54904.54904.5490-
Dec 11, 20244.66454.66454.62054.62404.6240-
Dec 10, 20244.69104.69104.64704.65154.6515-
Dec 9, 20244.52954.76754.52954.71804.7180-
Dec 6, 20244.54204.55204.52804.52804.5280-
Dec 5, 20244.50404.58954.50404.52004.5200-
Dec 4, 20244.59104.59104.52104.52104.5210-
Dec 3, 20244.50504.63354.50504.56954.5695-
Dec 2, 20244.51104.57054.47854.47854.4785-
Nov 29, 20244.48504.52654.48504.50604.5060-
Nov 28, 20244.53554.53554.46354.46354.4635-
Nov 27, 20244.50704.55304.48004.48004.4800-
Nov 26, 20244.59254.59254.49954.49954.4995-
Nov 25, 20244.58754.64854.58754.62654.6265-
Nov 22, 20244.56004.58654.53654.55104.5510-
Nov 21, 20244.57854.57854.54204.55754.5575-
Nov 20, 20244.50754.57554.50754.55304.5530-
Nov 19, 20244.58404.60904.51454.51454.5145-
Nov 18, 20244.59054.59054.53204.56104.5610-
Nov 15, 20244.48204.55804.47904.50454.5045-
Nov 14, 20244.49604.49804.44554.45104.4510-
Nov 13, 20244.48654.53404.48654.50004.5000-
Nov 12, 20244.63854.63854.48704.48704.4870-
Nov 11, 20244.76454.76454.65804.65804.6580-
Nov 8, 20244.98154.98154.74354.74704.7470-
Nov 7, 20244.84555.00304.84554.97904.9790-
Nov 6, 20244.80354.91754.76954.76954.7695-
Nov 5, 20244.83754.84154.80204.80204.8020-
Nov 4, 20244.84754.87804.80604.80604.8060-
Nov 1, 20244.78604.85554.78604.82154.8215-
Oct 31, 20244.85554.85554.78504.78504.7850-
Oct 30, 20244.80604.96204.80604.87254.8725-
Oct 29, 20244.84654.91504.81254.81254.8125-
Oct 28, 20244.86204.86654.82004.82304.8230-
Oct 25, 20244.74604.82804.74604.82004.8200-
Oct 24, 20244.79404.84954.74554.74554.7455-
Oct 23, 20244.83554.87354.77754.77754.7775-
Oct 22, 20244.86154.87854.81304.81304.8130-
Oct 21, 20244.90754.96254.85354.85354.8535-
Oct 18, 20244.82654.96054.82654.87804.8780-
Oct 17, 20244.84654.84654.78354.81304.8130-
Oct 16, 20244.82004.88054.82004.83154.8315-
Oct 15, 20244.99854.99854.80354.80354.8035-
Oct 14, 20245.05105.05104.98555.01405.0140-
Oct 11, 20245.02705.05105.00705.02905.0290-
Oct 10, 20245.03505.03504.97605.00805.0080-
Oct 9, 20244.97505.01704.97504.99554.9955-
Oct 8, 20245.08405.08404.95004.95504.9550-
Oct 7, 20245.15605.19905.15605.19405.1940-
Oct 4, 20245.02405.16005.02405.15605.1560-
Oct 3, 20245.15305.15305.07205.07205.0720-
Oct 2, 20245.13905.21805.13905.17405.1740-
Oct 1, 20245.13205.16905.08205.10905.1090-
Sep 30, 20245.15805.17805.11305.11705.1170500
Sep 27, 20245.06905.10505.03905.03905.03901,500
Sep 26, 20244.81705.09304.81705.03405.034044
Sep 25, 20244.77904.81204.77904.80604.8060-
Sep 24, 20244.66554.83054.66554.79004.7900-
Sep 23, 20244.48754.60204.48754.53704.53701,100
Sep 20, 20244.58654.59154.45904.45904.4590-
Sep 19, 20244.54154.71454.54154.59204.5920-
Sep 18, 20244.49304.49304.46254.48654.4865-
Sep 17, 20244.46304.51554.45404.45404.4540-
Sep 16, 20244.46704.47604.40854.44704.4470-
Sep 13, 20244.40404.45904.40404.44054.4405-
Sep 12, 20244.35004.42154.35004.39204.3920-
Sep 11, 20244.31254.38004.26354.28604.2860-
Sep 10, 20244.35704.38954.25954.25954.2595-
Sep 9, 20244.33854.39604.33854.36754.3675-
Sep 6, 20244.46604.46604.31704.31704.3170-
Sep 5, 20244.48654.52154.46304.46304.4630-
Sep 4, 20244.50654.52254.50004.50204.5020-
Sep 3, 20244.72204.72204.52004.52004.5200-
Sep 2, 20244.75604.75604.67454.71804.7180125
Aug 30, 20244.75104.79304.72054.72054.7205-
Aug 29, 2024 0.0587 Dividend
Aug 29, 20244.68854.77304.68854.72054.7205-
Aug 28, 20244.86354.86354.76454.76454.7058518
Aug 27, 20244.88304.88304.84404.85054.7908-
Aug 26, 20244.83054.86304.83054.85054.7908-
Aug 23, 20244.76104.84304.76104.79104.7320-
Aug 22, 20244.82204.82204.73954.73954.6811-
Aug 21, 20244.76054.85604.76054.81504.7557-
Aug 20, 20244.81104.84754.75704.75704.6984-
Aug 19, 20244.75604.86954.75604.80204.7429-
Aug 16, 20244.74804.76754.70254.70254.6446-
Aug 15, 20244.69654.77754.69654.75254.6940-
Aug 14, 20244.64654.71854.64654.66454.6071-
Aug 13, 20244.78754.78754.71304.72154.663425
Aug 12, 20244.70304.77254.70304.77204.7132-
Aug 9, 20244.68504.79604.68504.71604.6579-
Aug 8, 20244.65754.68604.53704.68604.6283-
Aug 7, 20244.54654.70054.54654.65154.5942-
Aug 6, 20244.55504.56004.53154.53954.4836-
Aug 5, 20244.51054.54704.47654.54704.4910-
Aug 2, 20244.85004.85404.71554.71554.657432
Aug 1, 20245.07505.07504.82504.82504.7656-
Jul 31, 20244.94655.11404.94655.09605.0332-
Jul 30, 20245.03105.03104.90754.91554.85503,900
Jul 29, 20245.11605.14305.01505.01504.9532-
Jul 26, 20245.12605.14505.11305.11305.0500-
Jul 25, 20245.02405.12305.01305.12305.0599-
Jul 24, 20245.12105.19105.09205.09205.0293-
Jul 23, 20245.22105.22105.12705.12705.0639300
Jul 22, 20245.25505.27105.24005.25405.1893-
Jul 19, 20245.31705.31705.22505.22505.1607-
Jul 18, 20245.43205.46905.33005.33305.2673-
Jul 17, 20245.42305.49105.39605.41805.3513-
Jul 16, 20245.52605.56105.39005.40305.3365-
Jul 15, 20245.66405.66405.55505.56905.5004-
Jul 12, 20245.66405.69905.65205.65805.5883-
Jul 11, 20245.63405.67505.63405.65605.5864-
Jul 10, 20245.55305.65905.55305.65905.5893-
Jul 9, 20245.63905.69005.61105.61105.5419-
Jul 8, 20245.65605.66805.65205.65205.5824-
Jul 5, 20245.65305.70605.65305.66605.5962-
Jul 4, 20245.57705.64905.57705.64205.5725-
Jul 3, 20245.50305.64505.50305.61505.5459-
Jul 2, 20245.39805.46505.35705.46505.3977-
Jul 1, 20245.38405.44705.38405.41705.3503-
Jun 28, 20245.32305.38605.25905.25905.1942-
Jun 27, 20245.35105.35105.31605.31605.2505-
Jun 26, 20245.38105.44805.34005.34005.2742-
Jun 25, 20245.40905.43405.35505.35505.2891-
Jun 24, 20245.32505.43105.32505.38605.3197-
Jun 21, 20245.44605.44605.33305.33305.2673-
Jun 20, 20245.38405.47705.38405.46005.3928-
Jun 19, 20245.37005.43005.37005.37405.3078-
Jun 18, 20245.29905.36205.29905.33905.2733-
Jun 17, 20245.38405.38405.27205.27205.2071220
Jun 14, 20245.48405.48405.35105.37405.3078-
Jun 13, 20245.41905.44405.37705.44405.3770-
Jun 12, 20245.50405.52505.45105.45105.3839-
Jun 11, 20245.56305.56305.44305.47405.4066-
Jun 10, 20245.44405.59605.44405.59005.5212-
Jun 7, 20245.56905.56905.46905.46905.4017-
Jun 6, 20245.51405.56705.51405.56705.4984-
Jun 5, 20245.50505.50505.47005.49705.429313
Jun 4, 20245.61205.61205.47205.47205.4046-
Jun 3, 20245.67905.67905.58405.60905.5399-
May 31, 20245.65205.65205.60805.60805.5389-
May 30, 20245.58305.64205.58305.63205.5626200
May 29, 20245.70805.70805.64305.64305.5735-
May 28, 20245.60405.73705.60405.73705.6664-
May 27, 20245.63405.63405.59405.59805.5291-
May 24, 20245.60005.65405.59705.64405.5745700
May 23, 20245.65205.69305.61405.64205.5725-
May 22, 20245.83005.83005.61705.64605.5765-
May 21, 20245.83105.86405.82905.82905.7572-
May 20, 20245.84905.88305.83805.84405.7720100
May 17, 20245.73405.79605.72905.79605.7246-
May 16, 20245.67005.73505.66605.72005.6496-
May 15, 20245.68505.79005.64405.64405.57451,700
May 14, 20245.50305.66805.50305.66805.5982-
May 13, 20245.55905.55905.50405.50405.436250
May 10, 20245.38605.54205.38605.48905.4214-
May 9, 20245.32905.39605.32905.35805.2920-
May 8, 20245.43905.43905.33205.33205.2663-
May 7, 20245.39305.43905.39205.42105.3542-
May 6, 20245.31705.40805.31705.40205.335583
May 3, 20245.28605.30005.25305.30005.2347-
May 2, 2024 0.0621 Dividend
May 2, 20245.44505.51605.31705.33505.2693200
Apr 30, 20245.49405.53705.45705.45705.325680
Apr 29, 20245.51005.51005.49605.49705.3646-
Apr 26, 20245.45905.49705.45905.49405.3617-
Apr 25, 20245.48705.50905.45005.45005.3188-
Apr 24, 20245.46405.54105.46405.49305.3607-
Apr 23, 20245.50305.50305.39405.44105.310011
Apr 22, 20245.48405.53505.48405.49505.3627-
Apr 19, 20245.47605.56105.41305.41305.2827-
Apr 18, 20245.50305.50505.46305.46305.3315-
Apr 17, 20245.43805.57905.43805.49205.3598-
Apr 16, 20245.53405.53405.41805.45005.3188100
Apr 15, 20245.60005.63405.59105.60005.4652-
Apr 12, 20245.39405.66405.39405.58305.4486-
Apr 11, 20245.45705.45805.36805.37205.2427-
Apr 10, 20245.51705.58305.43605.43605.305176
Apr 9, 20245.40605.50605.40605.50505.3724-
Apr 8, 20245.27305.41705.27305.41705.28661
Apr 5, 20245.25505.36505.25505.29605.1685-
Apr 4, 20245.30705.40505.30705.37205.2427-
Apr 3, 20245.19905.30205.19605.30205.1743-
Apr 2, 20245.06205.23405.06205.19705.0719-
Mar 28, 20244.98555.08404.98555.01404.8933-
Mar 27, 20244.91904.99554.90954.99554.8752-
Mar 26, 20244.88554.96354.88554.92154.8030-
Mar 25, 20244.97354.97354.91854.91854.8001-
Mar 22, 20244.96305.00504.96304.98954.8694-
Mar 21, 20244.92805.02404.92804.98054.8606-
Mar 20, 20244.86654.88454.84754.87254.7552-
Mar 19, 20244.92954.92954.85304.86854.7513-
Mar 18, 20244.97604.97954.92154.92154.8030-
Mar 15, 20244.83554.98354.83554.94604.8269-
Mar 14, 20244.90704.93704.84554.84554.72882,415
Mar 13, 20244.73854.90604.73854.90604.7879-
Mar 12, 20244.69104.74004.66354.70554.5922-
Mar 11, 20244.67104.67104.59654.65304.5410-
Mar 8, 20244.60854.72254.60854.67704.5644-
Mar 7, 20244.53454.66754.53454.63454.5229400
Mar 6, 20244.48254.54004.48254.52554.4165-
Mar 5, 20244.36704.51304.36704.48654.3785110
Mar 4, 20244.40704.42354.40704.42054.3141-
Mar 1, 20244.35654.44804.35654.44804.3409-
Feb 29, 20244.34754.37754.33954.33954.2350-
Feb 28, 20244.33254.33454.31304.33454.2301-
Feb 27, 20244.28704.32654.28104.31304.2091-
Feb 26, 20244.36704.36704.27604.27604.1730376
Feb 23, 20244.40454.44554.35204.38704.2814100
Feb 22, 20244.48854.52654.40704.40704.3009-
Feb 21, 20244.53904.53904.33654.48654.3785-