Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Glencore plc (8GCA.F)

5.70
-0.40
(-6.56%)
As of 11:30:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.106.105.705.705.701,500
Apr 29, 20256.106.106.106.106.10-
Apr 28, 20256.206.456.206.456.45200
Apr 25, 20256.156.156.156.156.15-
Apr 24, 20256.106.406.106.406.40776
Apr 23, 20255.956.055.956.056.05-
Apr 22, 20255.856.055.856.056.051,000
Apr 17, 20255.905.905.905.905.90-
Apr 16, 20255.805.805.805.805.80-
Apr 15, 20255.956.255.955.955.95170
Apr 14, 20255.955.955.955.955.95-
Apr 11, 20255.656.105.656.106.10700
Apr 10, 20256.156.156.006.006.005,460
Apr 9, 20255.255.255.255.255.25-
Apr 8, 20255.405.405.405.405.40-
Apr 7, 20255.305.505.305.505.501,000
Apr 4, 20256.106.105.405.405.40-
Apr 3, 20256.406.456.256.256.253,326
Apr 2, 20256.656.656.606.606.60499
Apr 1, 20256.606.606.606.606.60-
Mar 31, 20256.656.906.656.906.9010
Mar 28, 20257.007.007.007.007.00-
Mar 27, 20257.107.107.107.107.10-
Mar 26, 20257.257.257.157.157.15-
Mar 25, 20257.157.157.157.157.15-
Mar 24, 20257.107.107.057.057.0550
Mar 21, 20257.357.357.357.357.35-
Mar 20, 20257.357.357.357.357.35-
Mar 19, 20257.457.457.357.357.35-
Mar 18, 20257.507.557.507.557.55-
Mar 17, 20257.557.557.457.457.45-
Mar 14, 20257.307.307.307.307.30-
Mar 13, 20257.257.257.257.257.25-
Mar 12, 20257.307.307.307.307.30-
Mar 11, 20257.407.407.257.257.25500
Mar 10, 20257.507.507.257.257.253
Mar 7, 20257.657.657.657.657.65-
Mar 6, 20257.657.657.607.657.65840
Mar 5, 20257.557.557.557.557.55-
Mar 4, 20257.657.657.507.507.50-
Mar 3, 20257.657.657.657.657.65-
Feb 28, 20257.457.607.457.607.60800
Feb 27, 20257.557.557.557.557.55-
Feb 26, 20257.507.507.507.507.50-
Feb 25, 20257.507.507.507.507.50-
Feb 24, 20257.558.107.558.108.101,000
Feb 21, 20257.707.857.707.857.85250
Feb 20, 20257.807.807.807.807.80-
Feb 19, 20258.358.358.358.358.35-
Feb 18, 20258.358.358.358.358.35-
Feb 17, 20258.358.358.358.358.35-
Feb 14, 20258.208.208.208.208.20-
Feb 13, 20258.158.158.158.158.15-
Feb 12, 20258.308.308.308.308.30-
Feb 11, 20258.508.508.508.508.50-
Feb 10, 20258.458.458.458.458.45-
Feb 7, 20258.358.358.358.358.35-
Feb 6, 20258.308.358.308.358.35-
Feb 5, 20258.358.358.358.358.35-
Feb 4, 20258.108.108.108.108.10-
Feb 3, 20258.158.358.158.358.35659
Jan 31, 20258.358.358.358.358.35-
Jan 30, 20258.108.108.108.108.10-
Jan 29, 20258.358.358.208.208.20500
Jan 28, 20258.458.458.458.458.45-
Jan 27, 20258.708.708.708.708.70-
Jan 24, 20258.708.708.708.708.70-
Jan 23, 20258.708.708.708.708.70-
Jan 22, 20258.858.858.858.858.85-
Jan 21, 20258.908.908.908.908.90-
Jan 20, 20258.958.958.908.908.90-
Jan 17, 20259.109.159.109.159.15104
Jan 16, 20258.708.708.708.708.70-
Jan 15, 20258.558.558.558.558.55-
Jan 14, 20258.558.758.558.758.75-
Jan 13, 20258.408.508.408.508.50-
Jan 10, 20258.558.558.558.558.55-
Jan 9, 20258.558.608.308.608.601,120
Jan 8, 20258.558.558.508.508.5050
Jan 7, 20258.658.658.658.658.65-
Jan 6, 20258.608.958.608.958.95536
Jan 3, 20258.608.608.608.608.60-
Jan 2, 20258.458.458.458.458.45-
Dec 30, 20248.408.408.358.358.35200
Dec 27, 20248.408.408.358.408.40104
Dec 23, 20248.358.558.358.558.559
Dec 20, 20248.408.408.308.308.30301
Dec 19, 20248.458.558.458.558.55393
Dec 18, 20248.658.658.458.458.451,000
Dec 17, 20248.708.708.608.608.60320
Dec 16, 20249.009.009.009.009.001,500
Dec 13, 20249.009.009.009.009.00-
Dec 12, 20249.159.159.159.159.15-
Dec 11, 20249.259.259.259.259.25-
Dec 10, 20249.259.259.209.209.201,000
Dec 9, 20248.958.958.958.958.95-
Dec 6, 20248.958.958.958.958.95-
Dec 5, 20248.908.908.908.908.90-
Dec 4, 20249.059.059.059.059.05-
Dec 3, 20248.908.908.908.908.90-
Dec 2, 20248.958.958.958.958.95-
Nov 29, 20248.858.858.858.858.85-
Nov 28, 20248.859.158.859.159.15500
Nov 27, 20248.959.008.959.009.00-
Nov 26, 20249.109.109.109.109.10-
Nov 25, 20249.059.059.059.059.05-
Nov 22, 20249.059.059.059.059.05-
Nov 21, 20249.059.058.958.958.95-
Nov 20, 20248.908.908.908.908.90900
Nov 19, 20248.908.908.908.908.90300
Nov 18, 20249.059.059.059.059.05-
Nov 15, 20248.859.058.859.009.002
Nov 14, 20248.858.858.808.808.801
Nov 13, 20248.858.908.808.808.801
Nov 12, 20249.159.159.109.109.102
Nov 11, 20249.409.409.159.159.1533
Nov 8, 20249.909.909.909.909.90-
Nov 7, 20249.559.559.559.559.55-
Nov 6, 20249.509.509.509.509.5035
Nov 5, 20249.559.559.509.509.50-
Nov 4, 20249.559.559.559.559.5530
Nov 1, 20249.459.459.459.459.45-
Oct 31, 20249.609.609.509.509.50-
Oct 30, 20249.709.709.609.609.60150
Oct 29, 20249.609.609.559.609.60-
Oct 28, 20249.609.609.559.559.55-
Oct 25, 20249.409.409.409.409.40-
Oct 24, 20249.759.759.509.509.50300
Oct 23, 20249.609.609.459.459.45500
Oct 22, 20249.609.609.609.609.60100
Oct 21, 20249.759.759.759.759.75-
Oct 18, 20249.559.559.559.559.55-
Oct 17, 20249.609.859.609.859.85900
Oct 16, 20249.559.559.559.559.55-
Oct 15, 20249.959.959.959.959.95-
Oct 14, 202410.0010.0010.0010.0010.00-
Oct 11, 20249.959.959.959.959.95-
Oct 10, 20249.959.959.959.959.95-
Oct 9, 20249.909.909.909.909.90133
Oct 8, 202410.0010.0010.0010.0010.00-
Oct 7, 202410.2010.2010.2010.2010.20-
Oct 4, 20249.959.959.959.959.95-
Oct 3, 202410.2010.2010.2010.2010.20-
Oct 2, 202410.3010.3010.3010.3010.30-
Oct 1, 202410.2010.2010.2010.2010.20-
Sep 30, 202410.1010.2010.1010.2010.20-
Sep 27, 202410.0010.0010.0010.0010.00-
Sep 26, 20249.5510.309.5510.3010.30484
Sep 25, 20249.459.509.459.509.501,490
Sep 24, 20248.759.058.759.059.051,000
Sep 23, 20248.858.858.858.858.85-
Sep 20, 20249.059.059.059.059.05-
Sep 19, 20249.009.009.009.009.00-
Sep 18, 20248.808.808.808.808.80-
Sep 17, 20248.858.858.858.858.85-
Sep 16, 20248.858.858.808.808.8040
Sep 13, 20248.708.708.708.708.70-
Sep 12, 20248.608.608.608.608.60-
Sep 11, 20248.608.608.608.608.60-
Sep 10, 20248.608.658.608.658.65-
Sep 9, 20248.608.708.608.708.701
Sep 6, 20248.858.958.608.608.6021
Sep 5, 20248.908.908.908.908.90-
Sep 4, 20248.908.908.908.908.90-
Sep 3, 20249.359.359.359.359.35-
Sep 2, 20249.409.409.409.409.40-
Aug 30, 2024 0.114426 Dividend
Aug 30, 20249.409.409.409.409.40-
Aug 29, 20249.259.709.259.709.5720
Aug 28, 20249.609.609.609.609.47-
Aug 27, 20249.659.659.659.659.52-
Aug 26, 20249.559.559.559.559.42-
Aug 23, 20249.409.409.409.409.27-
Aug 22, 20249.559.559.559.559.42-
Aug 21, 20249.409.409.409.409.27-
Aug 20, 20249.559.559.559.559.42-
Aug 19, 20249.409.409.409.409.27-
Aug 16, 20249.409.409.409.409.27-
Aug 15, 20249.309.309.309.309.18-
Aug 14, 20249.209.309.209.309.18300
Aug 13, 20249.459.459.459.459.32-
Aug 12, 20249.359.359.359.359.22-
Aug 9, 20249.259.259.259.259.13-
Aug 8, 20249.259.259.259.259.13-
Aug 7, 20249.059.059.059.058.93-
Aug 6, 20249.059.059.059.058.93-
Aug 5, 20249.509.508.958.958.83800
Aug 2, 20249.609.609.609.609.47-
Aug 1, 202410.0010.0010.0010.009.87-
Jul 31, 20249.809.809.809.809.67-
Jul 30, 20249.959.959.909.909.7720
Jul 29, 202410.4010.4010.1010.109.961
Jul 26, 202410.1010.1010.1010.109.96-
Jul 25, 20249.959.959.959.959.82-
Jul 24, 202410.1010.1010.1010.109.96-
Jul 23, 202410.3010.3010.3010.3010.16-
Jul 22, 202410.4010.4010.4010.4010.26-
Jul 19, 202410.5010.5010.4010.4010.26-
Jul 18, 202410.8010.8010.7010.7010.5685
Jul 17, 202410.7010.7010.7010.7010.56-
Jul 16, 202410.9010.9010.9010.9010.75-
Jul 15, 202411.3011.3011.3011.3011.15-
Jul 12, 202411.2011.3011.2011.3011.15-
Jul 11, 202411.2011.2011.2011.2011.0530
Jul 10, 202411.1011.1011.1011.1010.95-
Jul 9, 202411.2011.2011.2011.2011.05-
Jul 8, 202410.9011.2010.9011.2011.051,200
Jul 5, 202411.2011.2011.2011.2011.052
Jul 4, 202411.1011.1011.1011.1010.95-
Jul 3, 202410.9010.9010.9010.9010.75-
Jul 2, 202410.7010.7010.7010.7010.56-
Jul 1, 202410.7010.7010.7010.7010.56100
Jun 28, 202410.5010.5010.5010.5010.36-
Jun 27, 202410.6010.6010.6010.6010.46-
Jun 26, 202410.7010.7010.7010.7010.56-
Jun 25, 202410.7010.7010.7010.7010.56-
Jun 24, 202410.6010.6010.6010.6010.46-
Jun 21, 202410.8010.8010.8010.8010.66-
Jun 20, 202410.6010.9010.6010.9010.751,432
Jun 19, 202410.6010.9010.6010.9010.75500
Jun 18, 202410.5010.5010.5010.5010.36-
Jun 17, 202410.6010.6010.4010.4010.26-
Jun 14, 202410.9010.9010.9010.9010.75-
Jun 13, 202410.7010.7010.7010.7010.56-
Jun 12, 202410.9010.9010.9010.9010.75-
Jun 11, 202411.1011.1011.1011.1010.95-
Jun 10, 202410.8011.0010.8011.0010.851,100
Jun 7, 202411.0011.0011.0011.0010.85-
Jun 6, 202410.9011.1010.9011.1010.9524
Jun 5, 202410.9010.9010.9010.9010.75-
Jun 4, 202411.1011.1011.1011.1010.95-
Jun 3, 202411.2011.4011.2011.4011.2510
May 31, 202411.2011.4011.2011.4011.25100
May 30, 202411.1011.1011.1011.1010.95-
May 29, 202411.3011.3011.3011.3011.15-
May 28, 202411.1011.1011.1011.1010.95-
May 27, 202411.1011.1011.1011.1010.95-
May 24, 202411.1011.1011.1011.1010.95-
May 23, 202411.2011.2011.2011.2011.05-
May 22, 202411.6011.6011.6011.6011.44-
May 21, 202411.6011.6011.6011.6011.44-
May 20, 202411.5011.5011.5011.5011.35-
May 17, 202411.4011.4011.4011.4011.25-
May 16, 202411.2011.2011.2011.2011.05-
May 15, 202411.2011.2011.2011.2011.05-
May 14, 202410.9010.9010.9010.9010.75-
May 13, 202410.9010.9010.9010.9010.75-
May 10, 202410.7011.1010.7011.0010.8566
May 9, 202410.5010.6010.5010.6010.46-
May 8, 202410.8011.1010.8011.1010.951,000
May 7, 202410.7010.7010.7010.7010.56-
May 6, 202410.6010.6010.6010.6010.46-
May 3, 202410.5010.5010.5010.5010.36-
May 2, 2024 0.114426 Dividend
May 2, 202410.9010.9010.9010.9010.75-
Apr 30, 202410.9010.9010.9010.9010.63-

Related Tickers

AMY.V RecycLiCo Battery Materials Inc.
0.0700
0.00%
 
PREM.L Premier African Minerals Limited
0.0370
-1.33%
 
BHP BHP Group Limited
47.06
-3.18%
 
RIO Rio Tinto Group
58.92
-3.23%
 
VALE Vale S.A.
9.34
-2.71%