Hamburg - Delayed Quote EUR

Glencore PLC (8GC.HM)

Compare
4.3430 -0.0205 (-0.47%)
As of 8:10:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.3430 4.3430 4.3430 4.3430 4.3430 -
Jan 9, 2025 4.3340 4.3635 4.3340 4.3635 4.3635 -
Jan 8, 2025 4.3565 4.3565 4.3370 4.3370 4.3370 -
Jan 7, 2025 4.3850 4.4085 4.3455 4.3455 4.3455 3,000
Jan 6, 2025 4.3920 4.3975 4.3175 4.3975 4.3975 3,818
Jan 3, 2025 4.3715 4.3715 4.3480 4.3480 4.3480 -
Jan 2, 2025 4.3005 4.3780 4.3005 4.3780 4.3780 -
Dec 30, 2024 4.2765 4.2765 4.2765 4.2765 4.2765 -
Dec 27, 2024 4.2600 4.2810 4.2600 4.2810 4.2810 500
Dec 23, 2024 4.2320 4.2450 4.2320 4.2450 4.2450 -
Dec 20, 2024 4.2645 4.2725 4.2645 4.2725 4.2725 200
Dec 19, 2024 4.3305 4.3305 4.2835 4.2835 4.2835 -
Dec 18, 2024 4.3870 4.3870 4.3790 4.3790 4.3790 -
Dec 17, 2024 4.4155 4.4155 4.3925 4.3925 4.3925 -
Dec 16, 2024 4.4645 4.4645 4.4350 4.4350 4.4350 -
Dec 13, 2024 4.5785 4.5785 4.4545 4.4545 4.4545 -
Dec 12, 2024 4.6315 4.6400 4.5640 4.5640 4.5640 900
Dec 11, 2024 4.6700 4.6700 4.6435 4.6435 4.6435 -
Dec 10, 2024 4.7055 4.7055 4.6595 4.6595 4.6595 -
Dec 9, 2024 4.5140 4.7595 4.5140 4.7595 4.7595 -
Dec 6, 2024 4.5410 4.5410 4.5405 4.5405 4.5405 -
Dec 5, 2024 4.5100 4.5555 4.5100 4.5555 4.5555 -
Dec 4, 2024 4.5965 4.5965 4.5610 4.5610 4.5610 -
Dec 3, 2024 4.5100 4.5975 4.5100 4.5975 4.5975 -
Dec 2, 2024 4.4925 4.5505 4.4925 4.5505 4.5505 -
Nov 29, 2024 4.4855 4.5570 4.4855 4.5570 4.5570 50
Nov 28, 2024 4.5350 4.5350 4.5020 4.5020 4.5020 -
Nov 27, 2024 4.5380 4.5380 4.5165 4.5165 4.5165 -
Nov 26, 2024 4.6305 4.6305 4.5415 4.5415 4.5415 -
Nov 25, 2024 4.5865 4.6625 4.5865 4.6625 4.6625 100
Nov 22, 2024 4.5800 4.5865 4.5800 4.5865 4.5865 -
Nov 21, 2024 4.6065 4.6065 4.5745 4.5745 4.5745 -
Nov 20, 2024 4.5465 4.5885 4.5465 4.5850 4.5850 1,200
Nov 19, 2024 4.5920 4.5920 4.5430 4.5430 4.5430 -
Nov 18, 2024 4.5530 4.5810 4.5530 4.5775 4.5775 500
Nov 15, 2024 4.4790 4.5635 4.4790 4.5525 4.5525 300
Nov 14, 2024 4.5015 4.5125 4.5015 4.5125 4.5125 -
Nov 13, 2024 4.5055 4.5195 4.5055 4.5195 4.5195 -
Nov 12, 2024 4.6385 4.6385 4.5060 4.5060 4.5060 -
Nov 11, 2024 4.7860 4.7860 4.6775 4.6775 4.6775 -
Nov 8, 2024 5.0210 5.0210 4.7300 4.7300 4.7300 -
Nov 7, 2024 4.8525 5.0140 4.8525 5.0140 5.0140 -
Nov 6, 2024 4.8300 4.8300 4.7980 4.7980 4.7980 -
Nov 5, 2024 4.8380 4.8650 4.8380 4.8650 4.8650 25
Nov 4, 2024 4.8525 4.8530 4.8525 4.8530 4.8530 -
Nov 1, 2024 4.7950 4.8740 4.7950 4.8740 4.8740 1,500
Oct 31, 2024 4.8590 4.8590 4.8060 4.8060 4.8060 -
Oct 30, 2024 4.8200 4.9030 4.8200 4.9030 4.9030 -
Oct 29, 2024 4.8670 4.8670 4.8550 4.8550 4.8550 -
Oct 28, 2024 4.8670 4.8670 4.8540 4.8540 4.8540 -
Oct 25, 2024 4.7730 4.8415 4.7730 4.8415 4.8415 -
Oct 24, 2024 4.8090 4.8090 4.7920 4.7920 4.7920 2,000
Oct 23, 2024 4.8945 4.8945 4.8000 4.8000 4.8000 -
Oct 22, 2024 4.8715 4.8955 4.8695 4.8955 4.8955 200
Oct 21, 2024 4.9110 4.9110 4.8855 4.8855 4.8855 -
Oct 18, 2024 4.8390 4.9315 4.8390 4.9315 4.9315 -
Oct 17, 2024 4.8670 4.8670 4.7985 4.8555 4.8555 160
Oct 16, 2024 4.8215 4.8650 4.8215 4.8650 4.8650 -
Oct 15, 2024 5.0310 5.0310 4.8590 4.8590 4.8590 -
Oct 14, 2024 5.0660 5.0660 5.0060 5.0080 5.0080 2,000
Oct 11, 2024 5.0370 5.0620 5.0360 5.0620 5.0620 4,000
Oct 10, 2024 5.0300 5.0300 5.0200 5.0280 5.0280 2
Oct 9, 2024 4.9860 5.0240 4.9860 5.0240 5.0240 -
Oct 8, 2024 5.1250 5.1250 4.9820 4.9820 4.9820 -
Oct 7, 2024 5.1650 5.2170 5.1650 5.2170 5.2170 -
Oct 4, 2024 5.0350 5.1710 5.0350 5.1710 5.1710 -
Oct 3, 2024 5.1550 5.1550 5.0870 5.0870 5.0870 -
Oct 2, 2024 5.1540 5.1960 5.1540 5.1960 5.1960 -
Oct 1, 2024 5.1400 5.1490 5.1400 5.1490 5.1490 -
Sep 30, 2024 5.1380 5.1500 5.1380 5.1500 5.1500 1,250
Sep 27, 2024 5.0780 5.0940 5.0780 5.0940 5.0940 -
Sep 26, 2024 4.8230 5.0900 4.8230 5.0730 5.0730 5,900
Sep 25, 2024 4.7740 4.8245 4.7740 4.8245 4.8245 -
Sep 24, 2024 4.6395 4.8120 4.6395 4.8055 4.8055 6,000
Sep 23, 2024 4.4965 4.6170 4.4965 4.6170 4.6170 -
Sep 20, 2024 4.5955 4.5955 4.5230 4.5230 4.5230 -
Sep 19, 2024 4.5445 4.6390 4.5445 4.6390 4.6390 -
Sep 18, 2024 4.4965 4.5080 4.4965 4.5080 4.5080 -
Sep 17, 2024 4.4725 4.4920 4.4725 4.4920 4.4920 -
Sep 16, 2024 4.4755 4.4805 4.4755 4.4805 4.4805 -
Sep 13, 2024 4.4105 4.4670 4.4105 4.4670 4.4670 500
Sep 12, 2024 4.3635 4.4175 4.3635 4.4175 4.4175 -
Sep 11, 2024 4.3195 4.3650 4.2975 4.2975 4.2975 140
Sep 10, 2024 4.3655 4.3655 4.3040 4.3040 4.3040 -
Sep 9, 2024 4.3750 4.4080 4.3750 4.3775 4.3775 4,000
Sep 6, 2024 4.4790 4.4790 4.3425 4.3425 4.3425 2,500
Sep 5, 2024 4.5005 4.5185 4.5005 4.5185 4.5185 -
Sep 4, 2024 4.5155 4.5315 4.5155 4.5255 4.5255 1,000
Sep 3, 2024 4.7345 4.7345 4.5445 4.5445 4.5445 -
Sep 2, 2024 4.7555 4.7555 4.7385 4.7480 4.7480 59
Aug 30, 2024 4.7465 4.8285 4.7390 4.7390 4.7390 5,160
Aug 29, 2024 0.0587 Dividend
Aug 29, 2024 4.6805 4.7555 4.6805 4.7555 4.7555 -
Aug 28, 2024 4.8685 4.8685 4.8685 4.8685 4.8098 -
Aug 27, 2024 4.8910 4.8910 4.8725 4.8725 4.8138 1,000
Aug 26, 2024 4.8380 4.8735 4.8380 4.8735 4.8148 -
Aug 23, 2024 4.7705 4.8480 4.7705 4.8480 4.7896 -
Aug 22, 2024 4.8270 4.8270 4.7760 4.7760 4.7184 2,100
Aug 21, 2024 4.7650 4.8400 4.7650 4.8400 4.7817 10,000
Aug 20, 2024 4.8195 4.8195 4.8195 4.8195 4.7614 -
Aug 19, 2024 4.7655 4.7655 4.7655 4.7655 4.7081 -
Aug 16, 2024 4.7605 4.7605 4.7605 4.7605 4.7031 -
Aug 15, 2024 4.7030 4.7600 4.7030 4.7600 4.7026 1,600
Aug 14, 2024 4.7225 4.7225 4.6860 4.6860 4.6295 125
Aug 13, 2024 4.8030 4.8030 4.8030 4.8030 4.7451 -
Aug 12, 2024 4.7385 4.7385 4.7385 4.7385 4.6814 -
Aug 9, 2024 4.6875 4.6875 4.6875 4.6875 4.6310 -
Aug 8, 2024 4.6690 4.6690 4.5515 4.5515 4.4967 196
Aug 7, 2024 4.5605 4.5605 4.5605 4.5605 4.5055 -
Aug 6, 2024 4.5595 4.5945 4.5595 4.5945 4.5391 649
Aug 5, 2024 4.7000 4.7000 4.5115 4.5115 4.4571 1,540
Aug 2, 2024 4.8610 4.8610 4.8610 4.8610 4.8024 -
Aug 1, 2024 5.1180 5.1180 5.1180 5.1180 5.0563 -
Jul 31, 2024 4.9565 4.9565 4.9565 4.9565 4.8968 -
Jul 30, 2024 5.0410 5.0410 5.0410 5.0410 4.9803 -
Jul 29, 2024 5.1330 5.1330 5.1330 5.1330 5.0711 -
Jul 26, 2024 5.1310 5.1310 5.1310 5.1310 5.0692 -
Jul 25, 2024 5.0900 5.0900 5.0900 5.0900 5.0287 -
Jul 24, 2024 5.1510 5.1510 5.1510 5.1510 5.0889 -
Jul 23, 2024 5.2340 5.2340 5.1480 5.1480 5.0860 1,000
Jul 22, 2024 5.2700 5.2700 5.2700 5.2700 5.2065 -
Jul 19, 2024 5.3270 5.3270 5.2650 5.2650 5.2016 170
Jul 18, 2024 5.4450 5.4450 5.4450 5.4450 5.3794 -
Jul 17, 2024 5.4350 5.4350 5.4350 5.4350 5.3695 -
Jul 16, 2024 5.5530 5.5530 5.5530 5.5530 5.4861 -
Jul 15, 2024 5.6870 5.6870 5.6870 5.6870 5.6185 -
Jul 12, 2024 5.6750 5.6750 5.6750 5.6750 5.6066 -
Jul 11, 2024 5.6380 5.6380 5.6380 5.6380 5.5701 -
Jul 10, 2024 5.6000 5.6000 5.6000 5.6000 5.5325 -
Jul 9, 2024 5.6530 5.6530 5.6530 5.6530 5.5849 -
Jul 8, 2024 5.6690 5.6690 5.6690 5.6690 5.6007 -
Jul 5, 2024 5.6660 5.6660 5.6660 5.6660 5.5977 -
Jul 4, 2024 5.6030 5.6720 5.6030 5.6720 5.6036 4,500
Jul 3, 2024 5.5130 5.6170 5.5130 5.6170 5.5493 1,780
Jul 2, 2024 5.4250 5.4250 5.4250 5.4250 5.3596 -
Jul 1, 2024 5.4020 5.4630 5.4020 5.4630 5.3972 1,340
Jun 28, 2024 5.3360 5.3360 5.3360 5.3360 5.2717 -
Jun 27, 2024 5.3630 5.3630 5.3630 5.3630 5.2984 -
Jun 26, 2024 5.3910 5.3910 5.3910 5.3910 5.3260 -
Jun 25, 2024 5.4190 5.4190 5.4190 5.4190 5.3537 -
Jun 24, 2024 5.3330 5.4200 5.3330 5.4200 5.3547 2,000
Jun 21, 2024 5.4610 5.4610 5.4610 5.4610 5.3952 -
Jun 20, 2024 5.4000 5.4000 5.4000 5.4000 5.3349 -
Jun 19, 2024 5.3930 5.3930 5.3930 5.3930 5.3280 -
Jun 18, 2024 5.3090 5.3090 5.3090 5.3090 5.2450 -
Jun 17, 2024 5.3760 5.3840 5.3490 5.3490 5.2845 551
Jun 14, 2024 5.4960 5.4960 5.4960 5.4960 5.4298 -
Jun 13, 2024 5.4550 5.4550 5.4060 5.4060 5.3409 5,510
Jun 12, 2024 5.5110 5.5110 5.5110 5.5110 5.4446 -
Jun 11, 2024 5.6200 5.6200 5.6200 5.6200 5.5523 -
Jun 10, 2024 5.4800 5.5440 5.4800 5.5440 5.4772 100
Jun 7, 2024 5.5760 5.5760 5.5760 5.5760 5.5088 -
Jun 6, 2024 5.5240 5.5690 5.5240 5.5690 5.5019 4,000
Jun 5, 2024 5.5170 5.5170 5.5170 5.5170 5.4505 -
Jun 4, 2024 5.6230 5.6230 5.6230 5.6230 5.5552 -
Jun 3, 2024 5.6920 5.6920 5.6460 5.6900 5.6214 1,129
May 31, 2024 5.6630 5.6630 5.6630 5.6630 5.5948 -
May 30, 2024 5.6240 5.6260 5.6240 5.6260 5.5582 1,500
May 29, 2024 5.7210 5.7210 5.7000 5.7000 5.6313 340
May 28, 2024 5.6010 5.6010 5.6010 5.6010 5.5335 -
May 27, 2024 5.6460 5.6460 5.6460 5.6460 5.5780 -
May 24, 2024 5.6130 5.6130 5.6130 5.6130 5.5454 -
May 23, 2024 5.6650 5.6650 5.6280 5.6280 5.5602 400
May 22, 2024 5.8490 5.8490 5.8490 5.8490 5.7785 315
May 21, 2024 5.8410 5.8410 5.8410 5.8410 5.7706 -
May 20, 2024 5.8390 5.8390 5.8390 5.8390 5.7686 -
May 17, 2024 5.7500 5.7500 5.7500 5.7500 5.6807 -
May 16, 2024 5.6760 5.6760 5.6760 5.6760 5.6076 -
May 15, 2024 5.6990 5.6990 5.6990 5.6990 5.6303 -
May 14, 2024 5.5160 5.5160 5.5160 5.5160 5.4495 -
May 13, 2024 5.5120 5.5130 5.5120 5.5130 5.4466 15
May 10, 2024 5.4000 5.4000 5.4000 5.4000 5.3349 -
May 9, 2024 5.3380 5.3380 5.3380 5.3380 5.2737 -
May 8, 2024 5.4460 5.4460 5.4460 5.4460 5.3804 -
May 7, 2024 5.4080 5.4590 5.4080 5.4590 5.3932 1,570
May 6, 2024 5.3280 5.3280 5.3280 5.3280 5.2638 -
May 3, 2024 5.2970 5.3140 5.2970 5.3140 5.2500 564
May 2, 2024 0.0603 Dividend
May 2, 2024 5.5000 5.5000 5.5000 5.5000 5.4337 -
Apr 30, 2024 5.5290 5.5350 5.4990 5.5200 5.3939 970
Apr 29, 2024 5.5180 5.5180 5.5180 5.5180 5.3919 -
Apr 26, 2024 5.5270 5.5270 5.5270 5.5270 5.4007 -
Apr 25, 2024 5.4960 5.4960 5.4790 5.4790 5.3538 200
Apr 24, 2024 5.4760 5.4760 5.4760 5.4760 5.3509 -
Apr 23, 2024 5.5330 5.5330 5.5330 5.5330 5.4066 20
Apr 22, 2024 5.4910 5.4910 5.4910 5.4910 5.3655 -
Apr 19, 2024 5.4810 5.5020 5.4810 5.5020 5.3763 690
Apr 18, 2024 5.5240 5.5240 5.5240 5.5240 5.3978 -
Apr 17, 2024 5.4580 5.4580 5.4580 5.4580 5.3333 -
Apr 16, 2024 5.5460 5.5460 5.5460 5.5460 5.4193 -
Apr 15, 2024 5.6020 5.6880 5.6020 5.6880 5.5580 1,179
Apr 12, 2024 5.3860 5.4080 5.3860 5.4080 5.2844 4,092
Apr 11, 2024 5.4740 5.4740 5.4740 5.4740 5.3489 -
Apr 10, 2024 5.5300 5.5710 5.5300 5.5710 5.4437 860
Apr 9, 2024 5.4230 5.5010 5.4230 5.5010 5.3753 240
Apr 8, 2024 5.3160 5.3400 5.3160 5.3400 5.2180 2,000
Apr 5, 2024 5.2660 5.2660 5.2660 5.2660 5.1457 -
Apr 4, 2024 5.3230 5.3230 5.3230 5.3230 5.2014 -
Apr 3, 2024 5.2180 5.2180 5.2180 5.2180 5.0988 -
Apr 2, 2024 5.0500 5.2370 5.0500 5.2370 5.1174 1,250
Mar 28, 2024 4.9960 4.9960 4.9960 4.9960 4.8819 -
Mar 27, 2024 4.9320 4.9320 4.9320 4.9320 4.8193 -
Mar 26, 2024 4.8905 4.9770 4.8905 4.9770 4.8633 4,015
Mar 25, 2024 4.9835 4.9835 4.9835 4.9835 4.8696 49
Mar 22, 2024 4.9710 4.9710 4.9710 4.9710 4.8574 -
Mar 21, 2024 4.9410 4.9410 4.9410 4.9410 4.8281 -
Mar 20, 2024 4.8730 4.8730 4.8730 4.8730 4.7617 -
Mar 19, 2024 4.9355 4.9355 4.9355 4.9355 4.8227 -
Mar 18, 2024 4.9790 4.9790 4.9610 4.9610 4.8477 50
Mar 15, 2024 4.8390 4.9905 4.8390 4.9905 4.8765 240
Mar 14, 2024 4.9150 4.9150 4.9150 4.9150 4.8027 -
Mar 13, 2024 4.7530 4.7530 4.7530 4.7530 4.6444 -
Mar 12, 2024 4.7015 4.7015 4.7015 4.7015 4.5941 -
Mar 11, 2024 4.6765 4.6765 4.6155 4.6155 4.5101 5,000
Mar 8, 2024 4.6195 4.7500 4.6195 4.7195 4.6117 5,455
Mar 7, 2024 4.5335 4.5335 4.5335 4.5335 4.4299 -
Mar 6, 2024 4.4910 4.4910 4.4910 4.4910 4.3884 -
Mar 5, 2024 4.3995 4.4680 4.3995 4.4680 4.3659 280
Mar 4, 2024 4.4300 4.4300 4.4300 4.4300 4.3288 1,100
Mar 1, 2024 4.3900 4.4180 4.3900 4.4180 4.3171 250
Feb 29, 2024 4.3535 4.3535 4.3535 4.3535 4.2540 -
Feb 28, 2024 4.3400 4.3400 4.3400 4.3400 4.2408 -
Feb 27, 2024 4.2965 4.2965 4.2965 4.2965 4.1983 -
Feb 26, 2024 4.3500 4.3500 4.3285 4.3285 4.2296 250
Feb 23, 2024 4.4040 4.4040 4.4040 4.4040 4.3034 -
Feb 22, 2024 4.4955 4.5245 4.4165 4.4165 4.3156 1,800
Feb 21, 2024 4.5480 4.5480 4.5085 4.5085 4.4055 2,250
Feb 20, 2024 4.5810 4.5810 4.5810 4.5810 4.4763 -
Feb 19, 2024 4.6500 4.6500 4.6500 4.6500 4.5438 -
Feb 16, 2024 4.6475 4.7010 4.6475 4.7010 4.5936 1,000
Feb 15, 2024 4.5915 4.6220 4.5915 4.6220 4.5164 217
Feb 14, 2024 4.5830 4.6040 4.5830 4.5835 4.4788 700
Feb 13, 2024 4.6500 4.6500 4.6500 4.6500 4.5438 -
Feb 12, 2024 4.5165 4.5165 4.5165 4.5165 4.4133 -
Feb 9, 2024 4.6765 4.6765 4.6765 4.6765 4.5697 -
Feb 8, 2024 4.7500 4.7500 4.7500 4.7500 4.6415 -
Feb 7, 2024 4.8110 4.8110 4.8110 4.8110 4.7011 -
Feb 6, 2024 4.7850 4.7850 4.7850 4.7850 4.6757 -
Feb 5, 2024 4.8555 4.8555 4.7950 4.7950 4.6855 250
Feb 2, 2024 5.0230 5.0230 4.9800 4.9800 4.8662 600
Feb 1, 2024 4.9390 4.9390 4.9390 4.9390 4.8262 -
Jan 31, 2024 4.9345 4.9345 4.9035 4.9245 4.8120 450
Jan 30, 2024 5.0010 5.0010 4.9405 4.9405 4.8276 1,200
Jan 29, 2024 4.9675 4.9675 4.9675 4.9675 4.8540 1,100
Jan 26, 2024 4.8500 4.9845 4.8500 4.9350 4.8223 835
Jan 25, 2024 4.8655 4.8655 4.8655 4.8655 4.7543 -
Jan 24, 2024 4.7985 4.7985 4.7985 4.7985 4.6889 -
Jan 23, 2024 4.6665 4.7275 4.6665 4.7275 4.6195 100
Jan 22, 2024 4.8455 4.8455 4.8455 4.8455 4.7348 -
Jan 19, 2024 4.8965 4.8965 4.8680 4.8680 4.7568 20
Jan 18, 2024 4.9220 4.9220 4.9220 4.9220 4.8095 -
Jan 17, 2024 4.9300 4.9300 4.9300 4.9300 4.8174 -
Jan 16, 2024 5.1710 5.1710 5.1670 5.1670 5.0490 1,104
Jan 15, 2024 5.1860 5.1860 5.1860 5.1860 5.0675 -
Jan 12, 2024 5.2000 5.2000 5.1860 5.1860 5.0675 395
Jan 11, 2024 5.2220 5.2220 5.2220 5.2220 5.1027 -
Jan 10, 2024 5.2370 5.2370 5.2370 5.2370 5.1174 -

Related Tickers

CRA1.F Rio Tinto Group
71.22
+1.74%
 
NGLOY Anglo American plc
14.69
+0.34%
 
FVL.TO Freegold Ventures Limited
0.8600
-1.15%
 
VALE3.SA Vale S.A.
51.32
+0.18%
 
BHP BHP Group Limited
48.72
+1.12%
 
RIO Rio Tinto Group
58.63
+0.76%
 
VALE Vale S.A.
8.50
-0.70%