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

Munich - Delayed Quote EUR

Glanbia PLC (GL9.MU)

10.06
0.00
(0.00%)
At close: 8:14:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.0010.0610.06-
Apr 23, 202510.0610.0610.0610.0610.06-
Apr 22, 202510.0610.0610.0610.0610.06-
Apr 17, 202510.0110.0110.0110.0110.01-
Apr 16, 20259.829.829.829.829.82-
Apr 15, 20259.829.829.829.829.82-
Apr 14, 20259.659.659.659.659.65-
Apr 11, 20259.489.489.489.489.48-
Apr 10, 20259.489.489.489.489.48-
Apr 9, 20259.489.489.489.489.48-
Apr 8, 20259.489.489.489.489.48-
Apr 7, 20259.489.489.489.489.48-
Apr 4, 202510.4910.4910.4910.4910.49-
Apr 3, 202510.4910.4910.4910.4910.49-
Apr 2, 202510.4910.4910.4910.4910.49-
Apr 1, 202510.4910.4910.4910.4910.49-
Mar 31, 202510.4910.4910.4910.4910.49-
Mar 28, 202510.4910.4910.4910.4910.49-
Mar 27, 202510.4910.4910.4910.4910.49-
Mar 26, 202510.4910.4910.4910.4910.49-
Mar 25, 202510.4910.4910.4910.4910.49-
Mar 24, 202510.4910.4910.4910.4910.49-
Mar 21, 202510.3510.3510.3510.3510.35-
Mar 20, 2025 0.2333 Dividend
Mar 20, 202510.3510.3510.3510.3510.35-
Mar 19, 202510.3510.3510.3510.3510.12-
Mar 18, 202510.3510.3510.3510.3510.12-
Mar 17, 202510.3510.3510.3510.3510.12-
Mar 14, 202510.2010.2010.2010.209.97-
Mar 13, 202510.2010.2010.2010.209.97-
Mar 12, 202510.5810.5810.2010.209.975,000
Mar 11, 202510.5810.5810.5810.5810.34-
Mar 10, 202510.5810.5810.5810.5810.34-
Mar 7, 202510.5910.5910.5910.5910.35-
Mar 6, 202510.7710.7710.7710.7710.53-
Mar 5, 202511.0211.0211.0211.0210.77-
Mar 4, 202511.1211.1211.1211.1210.87-
Mar 3, 202511.3811.3811.1211.1210.87221
Feb 28, 202511.4911.4911.4911.4911.23-
Feb 27, 202511.7111.7111.7111.7111.45-
Feb 26, 202514.4514.4512.4112.4112.131,500
Feb 25, 202514.4514.4514.4514.4514.12-
Feb 24, 202514.4514.4514.4514.4514.12-
Feb 21, 202514.4514.4514.4514.4514.12-
Feb 20, 202514.4514.4514.4514.4514.12-
Feb 19, 202514.4514.4514.4514.4514.12-
Feb 18, 202514.4514.4514.4514.4514.12-
Feb 17, 202514.4514.4514.4514.4514.12-
Feb 14, 202514.4514.4514.4514.4514.12-
Feb 13, 202514.4514.4514.4514.4514.12-
Feb 12, 202514.3214.3214.3214.3214.00-
Feb 11, 202514.3214.3214.3214.3214.00-
Feb 10, 202514.3214.3214.3214.3214.00-
Feb 7, 202514.3214.3214.3214.3214.00-
Feb 6, 202514.3214.3214.3214.3214.00-
Feb 5, 202514.3214.3214.3214.3214.00-
Feb 4, 202514.3214.3214.3214.3214.00-
Feb 3, 202514.3914.3914.3914.3914.07-
Jan 31, 202514.3914.3914.3914.3914.07-
Jan 30, 202514.3914.3914.3914.3914.07-
Jan 29, 202514.3914.3914.3914.3914.07-
Jan 28, 202514.1514.1514.1514.1513.83-
Jan 27, 202514.1514.1514.1514.1513.83-
Jan 24, 202514.1514.1514.1514.1513.83-
Jan 23, 202514.1514.1514.1514.1513.83-
Jan 22, 202514.1514.1514.1514.1513.83-
Jan 21, 202514.1514.1514.1514.1513.83-
Jan 20, 202514.1514.1514.1514.1513.83-
Jan 17, 202513.8313.8313.8313.8313.52-
Jan 16, 202513.6613.6613.6613.6613.35-
Jan 15, 202513.5813.5813.5813.5813.27-
Jan 14, 202513.5813.5813.5813.5813.27-
Jan 13, 202513.4813.5813.4813.5813.2775
Jan 10, 202513.4813.4813.4813.4813.18-
Jan 9, 202513.4813.4813.4813.4813.18-
Jan 8, 202513.4813.4813.4813.4813.18-
Jan 7, 202513.4613.4613.4613.4613.16-
Jan 6, 202513.4613.4613.4613.4613.16-
Jan 3, 202513.4613.4613.4613.4613.16-
Jan 2, 202513.4613.4613.4613.4613.16-
Dec 30, 202413.5013.5013.5013.5013.20-
Dec 27, 202413.5013.5013.5013.5013.20-
Dec 23, 202413.6713.6713.6713.6713.36-
Dec 20, 202413.6713.6713.6713.6713.36-
Dec 19, 202413.7513.7513.7513.7513.44-
Dec 18, 202413.8013.8013.8013.8013.49-
Dec 17, 202413.8013.8013.8013.8013.49-
Dec 16, 202413.8013.8013.8013.8013.49-
Dec 13, 202413.8013.8013.8013.8013.49-
Dec 12, 202413.8013.8013.8013.8013.49-
Dec 11, 202413.8013.8013.8013.8013.49-
Dec 10, 202413.8013.8013.8013.8013.49-
Dec 9, 202414.3214.3213.8013.8013.49200
Dec 6, 202414.4314.4314.4314.4314.10-
Dec 5, 202414.5014.5014.5014.5014.17-
Dec 4, 202414.6314.6314.6314.6314.30-
Dec 3, 202414.6314.6314.6314.6314.30-
Dec 2, 202414.6314.6314.6314.6314.30-
Nov 29, 202414.6314.6314.6314.6314.30-
Nov 28, 202414.6314.6314.6314.6314.30-
Nov 27, 202414.6314.6314.6314.6314.30-
Nov 26, 202414.6314.6314.6314.6314.30-
Nov 25, 202414.6314.6314.6314.6314.30-
Nov 22, 202414.6314.6314.6314.6314.30-
Nov 21, 202414.6314.6314.6314.6314.30-
Nov 20, 202414.6314.6314.6314.6314.30-
Nov 19, 202414.6314.6314.6314.6314.30-
Nov 18, 202414.6314.6314.6314.6314.30-
Nov 15, 202414.6314.6314.6314.6314.30-
Nov 14, 202414.6314.6314.6314.6314.30-
Nov 13, 202414.6314.6314.6314.6314.30-
Nov 12, 202414.6314.6314.6314.6314.30-
Nov 11, 202414.6314.6314.6314.6314.30-
Nov 8, 202414.8214.8214.8214.8214.49-
Nov 7, 202414.8214.8214.8214.8214.49-
Nov 6, 202415.6715.6715.6715.6715.32-
Nov 5, 202415.6715.6715.6715.6715.32-
Nov 4, 202415.6715.6715.6715.6715.32-
Nov 1, 202415.6715.6715.6715.6715.32-
Oct 31, 202416.0216.0216.0216.0215.66-
Oct 30, 202416.1316.1316.1316.1315.77-
Oct 29, 202416.1316.1316.1316.1315.77-
Oct 28, 202416.1316.1316.1316.1315.77-
Oct 25, 202416.1316.1316.1316.1315.77-
Oct 24, 202416.1316.1316.1316.1315.77-
Oct 23, 202416.1316.1316.1316.1315.77-
Oct 22, 202416.1316.1316.1316.1315.77-
Oct 21, 202416.1316.1316.1316.1315.77-
Oct 18, 202415.5715.5715.5715.5715.22-
Oct 17, 202415.3915.3915.3915.3915.04-
Oct 16, 202415.2515.2515.2515.2514.91-
Oct 15, 202415.2515.2515.2515.2514.91-
Oct 14, 202415.2515.2515.2515.2514.91-
Oct 11, 202415.2515.2515.2515.2514.91-
Oct 10, 202415.2515.2515.2515.2514.91-
Oct 9, 202415.2515.2515.2515.2514.91-
Oct 8, 202415.2515.2515.2515.2514.91-
Oct 7, 202415.3315.3315.3315.3314.98-
Oct 4, 202415.3315.3315.3315.3314.98-
Oct 3, 202415.4815.4815.4815.4815.13-
Oct 2, 202415.8715.8715.8715.8715.51-
Oct 1, 202416.0416.0416.0416.0415.68-
Sep 30, 202416.0416.0416.0416.0415.68-
Sep 27, 202416.0416.0416.0416.0415.68-
Sep 26, 202416.0416.0416.0416.0415.68-
Sep 25, 202416.0416.0416.0416.0415.68-
Sep 24, 202416.0416.0416.0416.0415.68-
Sep 23, 202416.0416.0416.0416.0415.68-
Sep 20, 202416.0416.0416.0416.0415.68-
Sep 19, 202416.0416.0416.0416.0415.68-
Sep 18, 202416.0416.0416.0416.0415.68-
Sep 17, 202416.0416.0416.0416.0415.68-
Sep 16, 202416.0416.0416.0416.0415.68-
Sep 13, 202416.0416.0416.0416.0415.68-
Sep 12, 202416.0416.0416.0416.0415.68-
Sep 11, 202415.9215.9215.9215.9215.56-
Sep 10, 202415.9215.9215.9215.9215.56-
Sep 9, 202415.9215.9215.9215.9215.56-
Sep 6, 202415.9215.9215.9215.9215.56-
Sep 5, 202415.9215.9215.9215.9215.56-
Sep 4, 202415.9215.9215.9215.9215.56-
Sep 3, 202415.9215.9215.9215.9215.56-
Sep 2, 202415.9215.9215.9215.9215.56-
Aug 30, 202415.9215.9215.9215.9215.56-
Aug 29, 202415.9215.9215.9215.9215.56-
Aug 28, 202415.9215.9215.9215.9215.56-
Aug 27, 202415.9215.9215.9215.9215.56-
Aug 26, 202415.9315.9315.9315.9315.57-
Aug 23, 202415.9715.9715.9715.9715.61-
Aug 22, 2024 0.1564 Dividend
Aug 22, 202415.9715.9715.9715.9715.61-
Aug 21, 202415.9715.9715.9715.9715.46-
Aug 20, 202416.1716.1716.1716.1715.65-
Aug 19, 202416.6716.6716.6716.6716.13-
Aug 16, 202416.6716.6716.6716.6716.13-
Aug 15, 202416.9316.9316.9316.9316.39-
Aug 14, 202418.3618.3618.3618.3617.77-
Aug 13, 202418.3618.3618.3618.3617.77-
Aug 12, 202418.3618.3618.3618.3617.77-
Aug 9, 202418.3618.3618.3618.3617.77-
Aug 8, 202418.3618.3618.3618.3617.77-
Aug 7, 202418.3618.3618.3618.3617.77-
Aug 6, 202418.3618.3618.3618.3617.77-
Aug 5, 202418.3618.3618.3618.3617.77-
Aug 2, 202418.3618.3618.3618.3617.77-
Aug 1, 202418.3618.3618.3618.3617.77-
Jul 31, 202418.3618.3618.3618.3617.77-
Jul 30, 202418.3618.3618.3618.3617.77-
Jul 29, 202418.7418.7418.7418.7418.14-
Jul 26, 202418.7418.7418.7418.7418.14-
Jul 25, 202418.7418.7418.7418.7418.14-
Jul 24, 202418.7518.7518.7518.7518.15-
Jul 23, 202418.7518.7518.7518.7518.15-
Jul 22, 202418.7518.7518.7518.7518.15-
Jul 19, 202418.7518.7518.7518.7518.15-
Jul 18, 202418.7518.7518.7518.7518.15-
Jul 17, 202418.7518.7518.7518.7518.15-
Jul 16, 202418.7518.7518.7518.7518.15-
Jul 15, 202418.7518.7518.7518.7518.15-
Jul 12, 202418.7518.7518.7518.7518.15-
Jul 11, 202418.7518.7518.7518.7518.15-
Jul 10, 202418.7518.7518.7518.7518.15-
Jul 9, 202418.7518.7518.7518.7518.15-
Jul 8, 202418.7718.7718.7518.7518.152
Jul 5, 202418.7718.7718.7718.7718.17-
Jul 4, 202418.7718.7718.7718.7718.17-
Jul 3, 202418.7718.7718.7718.7718.17-
Jul 2, 202418.7718.7718.7718.7718.17-
Jul 1, 202418.8318.8318.8318.8318.23-
Jun 28, 202418.8318.8318.8318.8318.23-
Jun 27, 202418.8318.8318.8318.8318.23-
Jun 26, 202418.9818.9818.9818.9818.37-
Jun 25, 202418.9818.9818.9818.9818.37-
Jun 24, 202418.9818.9818.9818.9818.37-
Jun 21, 202418.9818.9818.9818.9818.37-
Jun 20, 202418.9818.9818.9818.9818.37-
Jun 19, 202418.9818.9818.9818.9818.37-
Jun 18, 202418.9818.9818.9818.9818.37-
Jun 17, 202418.9818.9818.9818.9818.37-
Jun 14, 202418.9818.9818.9818.9818.37-
Jun 13, 202418.9818.9818.9818.9818.37-
Jun 12, 202418.9118.9118.9118.9118.30-
Jun 11, 202418.9118.9118.9118.9118.30-
Jun 10, 202418.9118.9118.9118.9118.30-
Jun 7, 202418.8618.8618.8618.8618.25-
Jun 6, 202418.8518.8518.8518.8518.24-
Jun 5, 202418.8518.8518.8518.8518.24-
Jun 4, 202418.8518.8518.8518.8518.24-
Jun 3, 202418.8518.8518.8518.8518.24-
May 31, 202418.6118.6118.6118.6118.01-
May 30, 202418.4418.4418.4418.4417.85-
May 29, 202418.4418.4418.4418.4417.85-
May 28, 202418.4418.4418.4418.4417.85-
May 27, 202418.3718.3718.3718.3717.78-
May 24, 202418.3218.3218.3218.3217.73-
May 23, 202418.1918.1918.1918.1917.61-
May 22, 202418.1118.1118.1118.1117.53-
May 21, 202418.1118.1118.1118.1117.53-
May 20, 202418.3118.3118.3118.3117.72-
May 17, 202418.3118.3118.3118.3117.72-
May 16, 202418.3118.3118.3118.3117.72-
May 15, 202418.3118.3118.3118.3117.72-
May 14, 202418.3118.3118.3118.3117.72-
May 13, 202418.3118.3118.3118.3117.72-
May 10, 202418.0618.0618.0618.0617.48-
May 9, 202418.2918.2918.2918.2917.70-
May 8, 202418.0118.0118.0118.0117.43-
May 7, 202417.8517.8517.8517.8517.28-
May 6, 202417.8517.8517.8517.8517.28-
May 3, 202417.9617.9617.9617.9617.38-
May 2, 202417.9717.9717.9717.9717.39-
Apr 30, 202418.0018.0018.0018.0017.42-
Apr 29, 202418.0018.0018.0018.0017.42-
Apr 26, 202417.8217.8217.8217.8217.25-
Apr 25, 202417.8217.8217.8217.8217.25-
Apr 24, 202417.8217.8217.8217.8217.25-