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

Glencore plc (8GC.F)

Compare
3.8730
+0.0275
+(0.72%)
As of 3:54:00 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253.80003.90003.76003.87303.873036,633
Feb 24, 20253.85003.93003.81953.84553.845557,552
Feb 21, 20253.94804.00103.87753.87753.8775136,305
Feb 20, 20254.03054.04503.92653.95403.954053,772
Feb 19, 20254.23404.29903.92903.96453.9645263,927
Feb 18, 20254.25004.30254.25004.30254.302521,880
Feb 17, 20254.24904.24904.20904.20904.20903,977
Feb 14, 20254.16604.29054.16604.24054.24059,653
Feb 13, 20254.13604.17054.13554.15804.158067,294
Feb 12, 20254.21654.21904.08054.12954.129562,947
Feb 11, 20254.31954.31954.17404.22604.226026,328
Feb 10, 20254.30204.33504.28354.33504.335039,340
Feb 7, 20254.24504.34904.24154.31554.315526,201
Feb 6, 20254.22654.32004.22654.25754.257515,863
Feb 5, 20254.25154.25154.16404.20754.207525,019
Feb 4, 20254.11104.19454.11104.19454.19458,700
Feb 3, 20254.16504.16504.07004.13654.1365107,865
Jan 31, 20254.23154.24104.19154.20904.209019,000
Jan 30, 20254.12004.24654.08204.21654.216534,923
Jan 29, 20254.23304.23304.12004.12004.1200127,950
Jan 28, 20254.30354.30354.23804.25454.254519,557
Jan 27, 20254.40804.40804.30004.32254.322531,209
Jan 24, 20254.41154.53904.41154.44754.447524,928
Jan 23, 20254.42254.42254.38754.41204.412023,150
Jan 22, 20254.50104.50304.43804.43804.438059,798
Jan 21, 20254.50604.54404.49254.49454.49456,332
Jan 20, 20254.55604.58104.48654.58004.580022,115
Jan 17, 20254.65004.65004.46254.55004.550063,821
Jan 16, 20254.39554.67004.39104.65004.650031,520
Jan 15, 20254.35004.42104.35004.39804.398020,560
Jan 14, 20254.33254.39304.33254.36654.36657,200
Jan 13, 20254.28104.34404.28104.34304.343014,058
Jan 10, 20254.34704.40004.27004.27004.270050,878
Jan 9, 20254.35004.43304.31154.36354.363525,203
Jan 8, 20254.34654.34954.28704.32104.321037,775
Jan 7, 20254.40004.45104.37804.38004.38007,403
Jan 6, 20254.38004.45454.30954.39954.399516,487
Jan 3, 20254.37004.37004.33254.36604.36607,024
Jan 2, 20254.30054.38604.29804.38604.386023,165
Dec 30, 20244.24604.26754.23504.25654.256525,820
Dec 27, 20244.26954.28254.25154.27104.271051,723
Dec 23, 20244.26004.26954.21604.26954.269516,323
Dec 20, 20244.27004.28604.20504.26754.267567,266
Dec 19, 20244.36554.36554.27204.28754.287562,068
Dec 18, 20244.39054.40604.36854.38854.388512,670
Dec 17, 20244.42004.42004.35754.41254.412515,281
Dec 16, 20244.49454.49454.42754.43554.435532,588
Dec 13, 20244.57854.57854.47204.47204.472028,885
Dec 12, 20244.63504.71904.54904.54904.54903,570
Dec 11, 20244.67304.68404.63354.65904.65909,260
Dec 10, 20244.70204.70954.66004.66004.66009,440
Dec 9, 20244.56454.79854.56454.75304.753030,437
Dec 6, 20244.54504.58954.52604.52604.526046,482
Dec 5, 20244.51004.60754.51004.58104.581026,347
Dec 4, 20244.59504.59504.55004.55004.550020,980
Dec 3, 20244.51004.63354.51004.59954.599544,131
Dec 2, 20244.50004.58604.50004.57504.575032,845
Nov 29, 20244.48354.55004.48354.55004.55008,307
Nov 28, 20244.53704.53704.49554.50854.508515,168
Nov 27, 20244.54504.54504.49304.49304.493014,450
Nov 26, 20244.62004.63604.54654.54654.546521,632
Nov 25, 20244.59404.67254.59404.64904.649026,941
Nov 22, 20244.58004.59554.56154.59554.595576,900
Nov 21, 20244.60654.60654.55104.55354.553520,442
Nov 20, 20244.54204.59654.54204.58904.589012,277
Nov 19, 20244.58804.65004.51954.51954.519536,320
Nov 18, 20244.54854.60454.54404.56854.568533,854
Nov 15, 20244.48104.57404.48104.51804.51801,724
Nov 14, 20244.49704.52604.45004.49804.49807,601
Nov 13, 20244.49704.57154.49654.53804.538012,850
Nov 12, 20244.65004.65204.52104.52104.521019,096
Nov 11, 20244.79254.79454.67904.68104.681024,674
Nov 8, 20245.01905.01904.74304.75154.75154,182
Nov 7, 20244.84355.07004.84355.07005.070026,598
Nov 6, 20244.81154.95054.75004.75004.75009,560
Nov 5, 20244.83804.87404.83804.87404.874018,700
Nov 4, 20244.85004.89204.85004.85804.858011,955
Nov 1, 20244.79704.83504.79704.82804.82808,034
Oct 31, 20244.86854.88054.80004.80004.800016,690
Oct 30, 20244.81304.99004.81304.91554.915527,888
Oct 29, 20244.86754.94354.83954.85454.854514,689
Oct 28, 20244.87754.90104.80004.84904.849018,361
Oct 25, 20244.75854.80004.75854.77954.77954,989
Oct 24, 20244.80704.87104.79354.79904.799031,791
Oct 23, 20244.86954.86954.79054.79054.790524,593
Oct 22, 20244.86804.88954.84454.88954.88959,620
Oct 21, 20244.91404.95754.91404.95754.957515,600
Oct 18, 20244.83104.98654.83104.91954.919517,299
Oct 17, 20244.86704.86804.77254.86804.868016,130
Oct 16, 20244.83854.90404.83854.89854.89856,028
Oct 15, 20245.05105.05104.85304.85654.856529,828
Oct 14, 20245.08805.08804.95005.04805.048015,972
Oct 11, 20245.03705.08505.03705.07105.07105,080
Oct 10, 20245.04105.05504.97455.05505.055020,158
Oct 9, 20244.98905.03304.98905.01605.01603,850
Oct 8, 20245.12505.12504.96104.98554.985527,890
Oct 7, 20245.18705.22405.16705.22405.224010,624
Oct 4, 20245.03505.18604.99605.18505.185012,269
Oct 3, 20245.15905.15905.10205.10705.10706,580
Oct 2, 20245.15305.23305.15305.23305.23307,160
Oct 1, 20245.14005.20605.10905.17005.170039,406
Sep 30, 20245.13805.21505.11905.13605.136023,689
Sep 27, 20245.11405.13505.08005.10805.108045,750
Sep 26, 20244.82655.11304.82655.06105.061041,604
Sep 25, 20244.78454.84454.78454.84454.844565,250
Sep 24, 20244.64254.84654.64254.80254.802517,870
Sep 23, 20244.51954.61704.51904.56504.565013,443
Sep 20, 20244.58854.62154.53004.53004.530011,150
Sep 19, 20244.54954.73654.54954.65154.651516,537
Sep 18, 20244.47004.52254.47004.50704.50708,400
Sep 17, 20244.50404.54204.49804.49904.499039,200
Sep 16, 20244.49354.49504.42554.47104.471016,420
Sep 13, 20244.41554.48454.41554.48454.48457,630
Sep 12, 20244.38054.45404.38054.45404.45408,200
Sep 11, 20244.31954.37404.27754.35204.35208,650
Sep 10, 20244.36554.37004.26554.26554.2655109,120
Sep 9, 20244.37454.41704.37454.41704.417010,325
Sep 6, 20244.48004.48004.34954.34954.34954,221
Sep 5, 20244.52004.52204.48004.48004.480025,883
Sep 4, 20244.51554.53554.50004.53454.534541,030
Sep 3, 20244.73354.73604.52704.52704.527040,953
Sep 2, 20244.76554.76554.75304.75304.75303,220
Aug 30, 20244.76054.83204.72704.72704.72702,000
Aug 29, 2024 0.0587 Dividend
Aug 29, 20244.68054.77254.68054.75454.75457,650
Aug 28, 20244.87054.87054.78404.78404.72535,958
Aug 27, 20244.89554.90954.87504.88604.82615,569
Aug 26, 20244.84854.88454.84854.87504.81525,825
Aug 23, 20244.77054.85004.77054.85004.790515,541
Aug 22, 20244.86254.86254.79154.79154.73272,452
Aug 21, 20244.76504.85804.76504.84004.78069,875
Aug 20, 20244.81954.86654.79204.79204.733241,749
Aug 19, 20244.76554.89504.76554.85554.796024,230
Aug 16, 20244.76254.79604.73204.78804.72939,150
Aug 15, 20244.70504.83304.70504.78454.725814,109
Aug 14, 20244.73054.73904.70004.70004.642429,120
Aug 13, 20244.79904.81204.73554.73554.677413,246
Aug 12, 20244.73254.80204.73254.79904.740115,665
Aug 9, 20244.71104.83554.71104.76204.703612,590
Aug 8, 20244.69854.72704.55004.72704.669014,290
Aug 7, 20244.55554.75454.50004.69454.636930,561
Aug 6, 20244.55654.62904.49004.61504.558431,605
Aug 5, 20244.70004.70004.43204.55454.4986181,959
Aug 2, 20244.87004.87704.72154.76504.706634,380
Aug 1, 20245.10005.10104.90004.90004.839911,283
Jul 31, 20244.95405.11904.95405.10705.044421,035
Jul 30, 20245.04305.04304.91704.92654.866110,027
Jul 29, 20245.13105.18005.08005.11205.04939,079
Jul 26, 20245.13205.18405.13005.13605.073014,110
Jul 25, 20245.04505.16605.04005.16605.102613,050
Jul 24, 20245.12705.20605.10005.10005.037512,650
Jul 23, 20245.23205.23205.15705.15705.093812,603
Jul 22, 20245.27205.28205.26105.28205.21726,315
Jul 19, 20245.32805.32805.23005.25005.18561,680
Jul 18, 20245.44005.47605.36105.36405.29829,670
Jul 17, 20245.43505.49905.43105.45705.39015,320
Jul 16, 20245.57005.57005.43505.45305.38618,061
Jul 15, 20245.71805.71805.54705.57905.510612,653
Jul 12, 20245.69705.72505.69405.71205.641943,734
Jul 11, 20245.64605.71805.64605.68005.610322,370
Jul 10, 20245.60005.67205.60005.66005.59063,365
Jul 9, 20245.65205.69405.61905.61905.550132,500
Jul 8, 20245.66805.69605.65805.69305.623211,370
Jul 5, 20245.66605.75605.66605.69305.623227,205
Jul 4, 20245.58905.68905.58905.68305.613311,888
Jul 3, 20245.51405.67005.51405.65505.585631,088
Jul 2, 20245.42005.51005.40605.51005.442423,673
Jul 1, 20245.40205.46405.39605.45005.383239,277
Jun 28, 20245.33205.41005.28005.28005.215214,710
Jun 27, 20245.36505.36505.30005.30005.235014,240
Jun 26, 20245.39105.47905.39005.39005.323910,005
Jun 25, 20245.42105.42105.35005.38905.322916,089
Jun 24, 20245.36605.41505.35005.41505.34863,656
Jun 21, 20245.45805.46105.39805.40005.33386,601
Jun 20, 20245.40005.50005.40005.47005.40296,499
Jun 19, 20245.39405.44005.39405.42105.354515,499
Jun 18, 20245.31405.38805.31405.37605.310111,258
Jun 17, 20245.38905.38905.27905.31505.249817,089
Jun 14, 20245.49605.49605.37605.37605.310125,700
Jun 13, 20245.42605.46505.39405.41105.344617,140
Jun 12, 20245.51405.54705.44805.44805.38129,364
Jun 11, 20245.48005.58105.46105.49505.427619,435
Jun 10, 20245.49405.60005.49405.58805.519531,078
Jun 7, 20245.60405.60405.48805.48805.42075,715
Jun 6, 20245.52605.59505.52605.59505.52646,817
Jun 5, 20245.51705.53105.47205.50505.437513,575
Jun 4, 20245.62305.62305.49105.49105.423713,297
Jun 3, 20245.69205.69205.62405.63905.56983,176
May 31, 20245.66305.69105.65505.65505.58563,830
May 30, 20245.62405.65305.58305.65205.582759,179
May 29, 20245.73005.73505.65205.69705.627110,371
May 28, 20245.60105.76505.60105.71305.64298,010
May 27, 20245.64605.65905.58505.60105.532348,606
May 24, 20245.63005.68905.63005.65605.586610,715
May 23, 20245.66505.72405.63005.63005.561013,508
May 22, 20245.84605.84605.65005.66705.597537,900
May 21, 20245.84505.88405.83605.84305.771373,074
May 20, 20245.82905.90605.81505.85005.778311,061
May 17, 20245.77205.84005.73105.84005.768418,770
May 16, 20245.68005.83005.67805.83005.758578,001
May 15, 20245.69805.78905.68305.69205.622215,220
May 14, 20245.51805.72005.51805.69605.626151,904
May 13, 20245.51205.53105.50005.52805.460217,369
May 10, 20245.40005.55805.40005.51905.451327,867
May 9, 20245.33805.36405.33805.36405.2982700
May 8, 20245.47005.47005.32205.32205.256711,900
May 7, 20245.40605.45405.36905.44205.37539,440
May 6, 20245.35005.45005.33005.44105.374311,086
May 3, 20245.30505.30505.24005.26905.204425,533
May 2, 2024 0.0603 Dividend
May 2, 20245.50005.50005.33805.36305.29722,742
Apr 30, 20245.56305.56305.46305.46305.336419,417
Apr 29, 20245.54905.55605.49605.49605.368715,654
Apr 26, 20245.47605.55005.47605.49505.367725,150
Apr 25, 20245.49705.49705.42405.46505.338452,240
Apr 24, 20245.47605.56505.47605.53105.402824,126
Apr 23, 20245.52005.52005.37005.47505.348124,911
Apr 22, 20245.49105.56005.49105.50105.373525,395
Apr 19, 20245.48805.58005.48505.53005.401924,787
Apr 18, 20245.55505.55505.51105.53405.40588,949
Apr 17, 20245.45705.60005.45705.52805.399989,189
Apr 16, 20245.54605.55105.43605.45805.331543,338
Apr 15, 20245.60005.68205.59005.59005.460563,019
Apr 12, 20245.41405.71005.41405.60005.4702135,819
Apr 11, 20245.47305.47505.37105.38205.257359,973
Apr 10, 20245.52605.57205.42405.50005.372626,207
Apr 9, 20245.42105.55005.42105.51905.391149,066
Apr 8, 20245.28405.46205.28405.43005.304255,212
Apr 5, 20245.25605.39205.25605.36605.241769,655
Apr 4, 20245.35405.43705.35405.37005.245678,509
Apr 3, 20245.25105.32605.19405.31705.193833,913
Apr 2, 20245.15405.25305.06005.22505.103989,283
Mar 28, 20244.99605.10304.99605.07404.956434,500
Mar 27, 20244.95054.99154.90554.99154.875833,180
Mar 26, 20244.92654.98504.92654.95904.844115,239
Mar 25, 20245.00205.00304.94904.94904.83439,897
Mar 22, 20244.99505.02504.98155.01404.897827,328
Mar 21, 20244.94005.06104.94005.00704.891058,815
Mar 20, 20244.89604.89954.85104.88704.773818,596
Mar 19, 20244.93554.93554.86054.91004.796226,005
Mar 18, 20244.98104.99454.93354.93354.819286,203
Mar 15, 20244.84455.00204.84454.98504.869549,569
Mar 14, 20244.91504.93604.84954.88654.773390,540
Mar 13, 20244.75004.92304.74004.91804.804173,635
Mar 12, 20244.70154.76754.69504.69554.586747,625
Mar 11, 20244.68454.68454.60954.67154.563324,152
Mar 8, 20244.65104.75054.61754.70004.591137,285
Mar 7, 20244.55554.68104.55554.67204.563817,985
Mar 6, 20244.51154.58404.51154.55654.450920,042
Mar 5, 20244.39754.55304.39754.52104.416228,370
Mar 4, 20244.39204.46554.39204.46554.362045,930
Mar 1, 20244.33504.47854.33504.43454.331833,436
Feb 29, 20244.37254.41004.35004.35954.258535,068
Feb 28, 20244.33904.34954.31604.33754.23706,082
Feb 27, 20244.31004.35654.29004.35654.255653,780
Feb 26, 20244.37554.37554.29354.29354.194090,060

Related Tickers

BHP1.F BHP Group Limited
24.15
-1.23%
 
600111.SS CNREHT
22.80
-1.13%
 
NGLB.DE Anglo American plc
28.36
-2.61%
 
RIO1.DE Rio Tinto Group
58.90
-2.73%
 
W4F.BE Wesizwe Platinum Ltd
0.0270
+14.89%
 
HRJ1.F Sienna Resources Inc.
0.0290
+46.46%
 
002171.SZ Anhui Truchum Advanced Materials and Technology Co., Ltd.
8.84
0.00%
 
060480.KQ Kukil Metal Co., Ltd.
1,762.00
-0.40%
 
CMT.CN Cullinan Metals Corp.
0.0250
0.00%
 
EBR0.F Strata Investment Holdings Plc
0.0875
0.00%