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

Glencore PLC (8GC.SG)

Compare
3.7580
-0.0710
(-1.85%)
As of 10:01:51 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253.80503.80503.74603.75803.75803,900
Feb 24, 20253.86053.91403.82903.82903.82902,600
Feb 21, 20253.91003.95303.88303.88303.883019,650
Feb 20, 20253.99054.02303.94203.94203.94201,500
Feb 19, 20254.25004.25003.93903.98053.980516,772
Feb 18, 20254.25054.28404.23954.24504.24505,000
Feb 17, 20254.20054.23904.20054.23054.23052,000
Feb 14, 20254.17254.29504.17254.28504.2850380
Feb 13, 20254.14004.18504.12304.12554.12556,400
Feb 12, 20254.21654.21654.07654.14854.148518,220
Feb 11, 20254.32054.32054.16604.22454.22455,600
Feb 10, 20254.25054.34954.25054.34954.34953,660
Feb 7, 20254.24604.35454.24604.28704.28709,797
Feb 6, 20254.20804.30304.20804.24454.24457,385
Feb 5, 20254.19804.20454.15054.20454.20453,300
Feb 4, 20254.11604.13854.11304.13854.1385640
Feb 3, 20254.17004.17004.05854.16504.165013,750
Jan 31, 20254.23304.23304.17104.18054.18053,750
Jan 30, 20254.10004.27154.06054.27154.271510,520
Jan 29, 20254.23454.23454.10904.11054.11057,775
Jan 28, 20254.40054.40054.24004.25654.25655,680
Jan 27, 20254.40054.40054.31004.31004.31009,100
Jan 24, 20254.41554.44304.41554.44304.4430555
Jan 23, 20254.42754.42754.38854.41254.412521,500
Jan 22, 20254.49754.49954.42954.43554.43556,068
Jan 21, 20254.52054.52754.50604.50604.50601,830
Jan 20, 20254.53754.57054.48104.57054.57051,500
Jan 17, 20254.57504.57504.46104.54604.546017,625
Jan 16, 20254.40504.67004.37254.67004.670026,716
Jan 15, 20254.33554.40854.33554.37754.3775500
Jan 14, 20254.34004.42754.33204.33204.332020,000
Jan 13, 20254.29004.32854.24054.32854.3285500
Jan 10, 20254.35004.36504.26154.26154.261514,700
Jan 9, 20254.32654.40704.32654.36504.3650400
Jan 8, 20254.34654.36404.27404.34204.342010,315
Jan 7, 20254.37754.38254.33954.38254.3825500
Jan 6, 20254.39654.39654.39654.39654.396550
Jan 3, 20254.36054.36354.34304.34654.346510,400
Jan 2, 20254.33904.33904.29054.31654.31654,485
Dec 30, 20244.26654.26654.22404.22854.228512,500
Dec 27, 20244.24004.28054.23954.28054.28057,100
Dec 23, 20244.19104.26704.19104.23954.239513,530
Dec 20, 20244.25604.25654.20254.25054.250534,800
Dec 19, 20244.30954.33004.26954.27254.27254,960
Dec 18, 20244.37304.39204.35004.35004.350042,250
Dec 17, 20244.45654.45654.35104.37004.370042,120
Dec 16, 20244.45654.45654.41254.43654.43651,500
Dec 13, 20244.57854.57854.44304.44304.44302,770
Dec 12, 20244.63554.71154.55954.55954.55953,470
Dec 11, 20244.67004.69404.61754.62704.627021,083
Dec 10, 20244.73454.73554.65104.65104.65101,555
Dec 9, 20244.55004.77854.54704.77104.77103,396
Dec 6, 20244.54604.56754.53804.53804.53804,840
Dec 5, 20244.50704.59404.50704.53554.535518,250
Dec 4, 20244.59654.59654.54554.54804.54803,000
Dec 3, 20244.50904.64204.50904.59004.59005,031
Dec 2, 20244.51554.57304.51554.52954.5295740
Nov 29, 20244.48754.53654.48754.53654.5365-
Nov 28, 20244.53854.53854.47604.49004.49001,000
Nov 27, 20244.51304.56754.48354.53104.53102,850
Nov 26, 20244.59504.62604.54954.54954.5495100
Nov 25, 20244.58854.65204.58854.65204.65201,000
Nov 22, 20244.56404.58804.53754.58804.5880100
Nov 21, 20244.58054.58354.52904.57404.57403,510
Nov 20, 20244.51404.58204.51404.58204.5820-
Nov 19, 20244.59204.62054.52254.52254.5225-
Nov 18, 20244.59754.59754.53204.53204.53202,580
Nov 15, 20244.46554.56954.46554.56954.56952,750
Nov 14, 20244.50004.50154.47704.47704.47701,732
Nov 13, 20244.52454.58254.48004.51304.51305,795
Nov 12, 20244.64254.64254.53704.53704.53701,950
Nov 11, 20244.78504.78504.68254.70154.70152,850
Nov 8, 20244.99104.99104.73104.73104.731010,600
Nov 7, 20244.85355.02904.85354.99004.99007,500
Nov 6, 20244.80804.95204.72554.81554.8155891
Nov 5, 20244.83754.84904.79454.79454.7945-
Nov 4, 20244.85454.88404.85254.85804.8580-
Nov 1, 20244.79054.85404.79054.83954.839527,300
Oct 31, 20244.86054.86104.77404.77404.7740-
Oct 30, 20244.81054.93604.81054.91704.9170-
Oct 29, 20244.85754.96804.84004.86004.86004,450
Oct 28, 20244.86754.86754.80254.80704.807033,500
Oct 25, 20244.75054.80004.75054.80004.8000500
Oct 24, 20244.80704.86354.75104.75104.75102,970
Oct 23, 20244.86654.86654.79504.79504.7950-
Oct 22, 20244.91354.96954.83704.86804.86802,000
Oct 21, 20244.91354.96954.91354.92304.923090
Oct 18, 20244.82954.96804.82954.92154.92151,500
Oct 17, 20244.88054.88054.77704.85254.85259,310
Oct 16, 20244.81454.89304.81454.89004.89005,000
Oct 15, 20245.02905.02904.84254.84904.84902,000
Oct 14, 20245.05705.05704.93105.02005.020027,290
Oct 11, 20245.03105.05805.01005.05805.0580250
Oct 10, 20245.04105.04104.96504.98554.98551,000
Oct 9, 20244.98405.02904.96355.00605.006020
Oct 8, 20245.12005.12004.94255.00805.00802,200
Oct 7, 20245.16105.21005.16105.20805.2080-
Oct 4, 20245.03005.16904.94055.16905.169010,670
Oct 3, 20245.14505.15105.08005.08005.08002,000
Oct 2, 20245.14505.22105.14505.17905.17901,000
Oct 1, 20245.13805.18005.10205.13805.1380800
Sep 30, 20245.13305.20005.10205.12805.12803,100
Sep 27, 20245.07605.10105.07305.08005.0800700
Sep 26, 20244.82005.08204.82005.05005.050010,205
Sep 25, 20244.77954.86754.77954.86754.86756,030
Sep 24, 20244.63354.84154.63354.82904.82903,616
Sep 23, 20244.49054.58104.49054.58104.581030,750
Sep 20, 20244.59054.59604.47704.47704.47702,000
Sep 19, 20244.54554.71354.54454.66054.66053,950
Sep 18, 20244.49404.52454.45354.52454.5245270
Sep 17, 20244.46754.52904.46754.51304.5130900
Sep 16, 20244.47054.47054.41154.46154.4615250
Sep 13, 20244.41054.47354.40654.47354.4735-
Sep 12, 20244.35354.44454.35354.44454.44453,900
Sep 11, 20244.31304.36954.29004.29004.29004,200
Sep 10, 20244.36054.36204.32404.32404.32402,650
Sep 9, 20244.34204.40454.34204.39754.39755,650
Sep 6, 20244.47404.47554.36454.36454.36457,314
Sep 5, 20244.51104.52704.47404.52004.520028,909
Sep 4, 20244.52004.52954.49354.51404.51401,750
Sep 3, 20244.72954.72954.52054.53404.534035,258
Sep 2, 20244.78554.78554.67354.74454.7445400
Aug 30, 20244.74154.82354.74154.76404.76401,900
Aug 29, 2024 0.0587 Dividend
Aug 29, 20244.69204.75854.69204.74904.7490800
Aug 28, 20244.86754.86954.78304.78304.7243-
Aug 27, 20244.88804.90504.83554.90504.84481,600
Aug 26, 20244.83554.90504.83554.90504.84486,518
Aug 23, 20244.76554.87404.76554.81904.759914,537
Aug 22, 20244.82604.82804.75254.75254.69423,300
Aug 21, 20244.76304.86704.76304.84654.7871875
Aug 20, 20244.81454.86004.81454.83304.7737189
Aug 19, 20244.76054.85354.73504.85354.79402,000
Aug 16, 20244.75354.80504.71954.72554.6675-
Aug 15, 20244.69604.76404.69604.76404.70561,090
Aug 14, 20244.72654.73504.69854.69854.64093,525
Aug 13, 20244.80104.80104.80104.80104.7421-
Aug 12, 20244.71654.79454.71654.78504.726326,750
Aug 9, 20244.68254.82754.68254.81854.75949,900
Aug 8, 20244.65604.65604.56504.62004.56333,603
Aug 7, 20244.55054.71554.55054.71554.65776,750
Aug 6, 20244.56354.59504.51504.59504.53863,166
Aug 5, 20244.75004.75004.44804.57304.516917,200
Aug 2, 20244.85204.88054.81804.81804.758911,700
Aug 1, 20245.11605.11604.90004.90004.83999,321
Jul 31, 20244.94805.13404.94805.09905.03655,376
Jul 30, 20245.04005.04004.90554.95104.8903100
Jul 29, 20245.12805.12805.05705.06104.99891,100
Jul 26, 20245.13205.16405.13205.16405.10072,600
Jul 25, 20245.08505.12005.02205.07805.01574,360
Jul 24, 20245.14605.20005.14505.19005.12637,630
Jul 23, 20245.23105.23105.13005.17705.11355,300
Jul 22, 20245.26105.33205.24705.33205.266617,340
Jul 19, 20245.32305.32305.22105.26705.20244,188
Jul 18, 20245.44305.46705.34405.35105.2854100
Jul 17, 20245.43205.49005.42005.48505.4177100
Jul 16, 20245.56305.56305.43405.43405.36733,597
Jul 15, 20245.62505.64205.55005.58005.511619,600
Jul 12, 20245.67305.70005.65705.69105.6212-
Jul 11, 20245.64105.69905.64105.66105.59161,080
Jul 10, 20245.56005.65305.56005.65305.5837350
Jul 9, 20245.64805.68105.64805.67705.607412,500
Jul 8, 20245.67405.69605.65005.66505.5955100
Jul 5, 20245.66105.75105.66105.68405.61431,630
Jul 4, 20245.59805.68805.59805.68805.61821,500
Jul 3, 20245.51005.64405.51005.63605.566910,335
Jul 2, 20245.40805.42105.37905.41905.35251,520
Jul 1, 20245.39105.44305.39105.44305.37621,944
Jun 28, 20245.32405.36105.32405.36105.2952-
Jun 27, 20245.35905.36105.31105.33705.27152,000
Jun 26, 20245.38905.47305.36005.39005.3239-
Jun 25, 20245.41605.43705.36005.37105.3051-
Jun 24, 20245.33805.44005.32705.44005.37331,748
Jun 21, 20245.49605.49605.37805.37805.31201
Jun 20, 20245.39405.50105.39405.46005.39304,268
Jun 19, 20245.37605.41405.37605.41405.3476-
Jun 18, 20245.30605.43705.30605.34405.27841,200
Jun 17, 20245.35505.38005.26705.28805.223116,350
Jun 14, 20245.48605.48605.34505.37805.31206,132
Jun 13, 20245.41805.44505.40305.44505.378218,635
Jun 12, 20245.50405.55005.50405.51005.44242,562
Jun 11, 20245.61505.61505.44305.44305.3762-
Jun 10, 20245.45705.62305.45705.62305.55407,490
Jun 7, 20245.57005.57205.50005.51105.44342,400
Jun 6, 20245.51605.58505.51605.58505.51652,500
Jun 5, 20245.50705.51405.48005.51405.44641,000
Jun 4, 20245.61205.61205.49005.51705.44935,040
Jun 3, 20245.68205.68205.60205.63205.562912,150
May 31, 20245.64905.68805.60805.61705.54813,950
May 30, 20245.61405.65905.58505.65605.58669,400
May 29, 20245.71105.71105.69305.69305.6232200
May 28, 20245.60805.76805.60805.72905.65871,095
May 27, 20245.63605.63605.63105.63105.56192,000
May 24, 20245.60505.67905.60505.67905.60933,300
May 23, 20245.65505.70805.60805.60805.53926,810
May 22, 20245.83505.83505.64405.67505.60542,900
May 21, 20245.83005.89005.81805.84605.77435,300
May 20, 20245.80005.89205.80005.83505.763414,000
May 17, 20245.76705.93905.70505.93905.866214,717
May 16, 20245.67605.74305.67105.73405.6637480
May 15, 20245.68705.77705.64805.68705.61721,400
May 14, 20245.50605.75405.50605.71305.642917,550
May 13, 20245.50405.52105.50105.52105.453360
May 10, 20245.39005.54405.39005.49605.42862,135
May 9, 20245.32705.38605.32705.37005.304190
May 8, 20245.43505.43505.30105.33705.2715500
May 7, 20245.39605.45705.39605.44905.38229,166
May 6, 20245.34805.43705.32505.43705.370310,425
May 3, 20245.28705.31005.25505.31005.24496,593
May 2, 2024 0.0620 Dividend
May 2, 20245.50005.50005.32505.33805.27253,460
Apr 30, 20245.49605.53905.46505.46605.334718,550
Apr 29, 20245.51205.53105.48305.49505.36312,300
Apr 26, 20245.47905.53005.47905.50105.36895,000
Apr 25, 20245.48805.56005.43005.44605.315215,700
Apr 24, 20245.46605.54405.46605.47505.3435-
Apr 23, 20245.50205.50205.36805.47005.338714,782
Apr 22, 20245.48605.56105.48605.51805.38558,065
Apr 19, 20245.47905.55305.46805.48805.35623,901
Apr 18, 20245.51305.56405.49905.53905.406011,201
Apr 17, 20245.44005.61905.44005.52805.39533,400
Apr 16, 20245.55305.55305.42505.47505.34354,500
Apr 15, 20245.60305.68605.58405.64505.509518,450
Apr 12, 20245.38105.68005.38105.59005.455823,470
Apr 11, 20245.46305.47605.37905.39005.2606-
Apr 10, 20245.51605.58705.41805.44805.31726,150
Apr 9, 20245.41105.54005.41105.52505.39237,482
Apr 8, 20245.27605.44005.27605.43805.307410,830
Apr 5, 20245.25605.37905.25605.37905.2498120
Apr 4, 20245.30505.44905.30505.34005.21187,440
Apr 3, 20245.20105.33805.17805.31605.188487,155
Apr 2, 20245.09005.21105.09005.21105.08599,050
Mar 28, 20244.98905.09804.98905.09804.975677,550
Mar 27, 20244.92004.99904.90404.99904.87906,110
Mar 26, 20244.90004.99704.89604.96404.84482,200
Mar 25, 20245.00905.01004.94354.94354.82486,390
Mar 22, 20244.96405.03504.92055.00104.880917,100
Mar 21, 20244.93105.04604.92804.98154.86199,271
Mar 20, 20244.86204.90054.85004.87404.7570170
Mar 19, 20244.93054.93054.84004.91104.79311,655
Mar 18, 20244.97904.98704.95254.98304.86336,310
Mar 15, 20244.87005.01704.87004.96104.84193,500
Mar 14, 20244.93004.93004.87404.87404.75706,835
Mar 13, 20244.73804.90204.73804.90204.78432,025
Mar 12, 20244.69154.72404.68604.68604.57352,000
Mar 11, 20244.67454.67454.59554.61804.50715,453
Mar 8, 20244.60954.75904.60954.72354.610111,222
Mar 7, 20244.52154.66554.52154.64804.536414,850
Mar 6, 20244.47954.56804.47954.55754.44812,635
Mar 5, 20244.36554.56704.36554.50204.39396,200
Mar 4, 20244.38654.46104.38654.46104.35392,300
Mar 1, 20244.38004.46854.38004.44454.337815,500
Feb 29, 20244.34004.39904.34004.37304.26805,360
Feb 28, 20244.32904.37054.31104.36004.25534,010
Feb 27, 20244.28654.34904.28654.31904.21533,300
Feb 26, 20244.34004.35154.28254.30704.203624,095

Related Tickers

CRA1.DU Rio Tinto Ltd
72.04
-1.37%
 
RIO1.DU Rio Tinto PLC
58.98
-1.91%
 
RIO1.SG Rio Tinto PLC
59.21
-1.97%
 
BHP1.BE BHP Group Ltd
24.35
-0.61%
 
NGLB.HM Anglo American PLC
28.94
-0.17%
 
NGLB.SG Anglo American PLC
28.40
-1.87%
 
RIO1.BE Rio Tinto PLC
59.66
-1.87%
 
NGLB.DE Anglo American plc
28.76
-1.24%
 
CRA1.F Rio Tinto Group
72.64
-0.63%
 
BHP1.F BHP Group Limited
24.23
-0.90%