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

Stuttgart - Delayed Quote EUR

Glanbia PLC (GL9.SG)

Compare
9.20
0.00
(0.00%)
At close: April 14 at 3:43:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20259.209.269.209.209.20-
Apr 11, 20259.319.319.019.209.20-
Apr 10, 20259.019.319.019.319.31-
Apr 9, 20259.709.709.109.109.10-
Apr 8, 20259.1010.709.1010.7010.701,100
Apr 7, 20259.539.539.109.109.10-
Apr 4, 20259.999.999.809.809.80-
Apr 3, 20259.939.999.909.909.90-
Apr 2, 20259.909.909.909.909.90-
Apr 1, 20259.909.909.909.909.90-
Mar 31, 202510.0510.0510.0510.0510.05-
Mar 28, 202510.0510.0710.0510.0710.07-
Mar 27, 202510.1010.1010.0510.0510.05-
Mar 26, 20259.9910.079.9910.0710.07-
Mar 25, 20259.999.999.999.999.99-
Mar 24, 20259.999.999.999.999.99-
Mar 21, 20259.999.999.999.999.99-
Mar 20, 2025 0.23 Dividend
Mar 20, 20259.999.999.999.999.99-
Mar 19, 20259.9910.039.9910.039.80-
Mar 18, 20259.999.999.999.999.76-
Mar 17, 202510.0110.0110.0110.019.78-
Mar 14, 20259.959.999.959.999.76-
Mar 13, 20259.889.889.789.789.55-
Mar 12, 20259.909.909.909.909.67-
Mar 11, 202510.1710.179.909.909.67-
Mar 10, 20259.919.919.919.919.68-
Mar 7, 202510.1110.119.909.919.68-
Mar 6, 202510.0910.0910.0910.099.86-
Mar 5, 202510.7010.7010.7010.7010.45100
Mar 4, 202510.7010.7010.7010.7010.45-
Mar 3, 202510.7010.7010.7010.7010.45-
Feb 28, 202510.6910.6910.6910.6910.44-
Feb 27, 202511.0411.0410.4910.5910.34-
Feb 26, 202512.9212.9212.4512.4512.16-
Feb 25, 202512.9212.9212.9212.9212.62-
Feb 24, 202512.9212.9212.9212.9212.62-
Feb 21, 202512.9212.9212.9212.9212.62-
Feb 20, 202512.9212.9212.9212.9212.62-
Feb 19, 202512.9212.9612.9212.9212.62-
Feb 18, 202512.9212.9212.9212.9212.62-
Feb 17, 202512.9212.9212.9212.9212.62-
Feb 14, 202514.2014.2013.6613.6613.34-
Feb 13, 202513.6613.6613.6613.6613.34-
Feb 12, 202513.6613.6613.6613.6613.34-
Feb 11, 202513.6614.1713.6614.1713.84-
Feb 10, 202512.9212.9212.9212.9212.62-
Feb 7, 202512.9212.9212.9212.9212.62-
Feb 6, 202512.9212.9212.9212.9212.62-
Feb 5, 202512.9212.9212.9212.9212.62-
Feb 4, 202512.9212.9212.9212.9212.62-
Feb 3, 202512.9212.9212.9212.9212.62-
Jan 31, 202512.8712.9212.8712.9212.62-
Jan 30, 202513.8613.8613.8613.8613.54-
Jan 29, 202514.3514.3514.3514.3514.02-
Jan 28, 202512.8712.8712.8712.8712.57-
Jan 27, 202512.8712.8712.8712.8712.57-
Jan 24, 202512.8712.8712.8712.8712.57-
Jan 23, 202512.8812.8812.8812.8812.58-
Jan 22, 202512.8712.8812.8712.8812.58-
Jan 21, 202512.8712.8712.8712.8712.57-
Jan 20, 202512.8712.8712.8712.8712.57-
Jan 17, 202512.8712.8712.8712.8712.57-
Jan 16, 202512.8712.8712.8712.8712.57-
Jan 15, 202512.8712.8812.8712.8812.58-
Jan 14, 202512.8712.8712.8712.8712.57-
Jan 13, 202512.8712.8712.8712.8712.57-
Jan 10, 202513.1413.1412.8712.8712.57-
Jan 9, 202512.9212.9212.9212.9212.62-
Jan 8, 202513.1213.1213.1213.1212.81-
Jan 7, 202512.8712.8712.8712.8712.57-
Jan 6, 202512.8712.8712.8712.8712.57-
Jan 3, 202512.8712.8712.8712.8712.57-
Jan 2, 202512.8712.8712.8712.8712.57-
Dec 30, 202412.8712.8712.8712.8712.57-
Dec 27, 202412.8712.8712.8712.8712.57-
Dec 23, 202412.8712.8712.8712.8712.57-
Dec 20, 202412.8812.8812.8712.8712.57-
Dec 19, 202413.4513.4512.8812.8812.58-
Dec 18, 202413.5013.5013.5013.5013.19-
Dec 17, 202412.8713.2612.8712.8712.57-
Dec 16, 202412.8712.8712.8712.8712.57-
Dec 13, 202413.1013.1012.8813.0612.76-
Dec 12, 202413.0813.0813.0813.0812.78-
Dec 11, 202413.3013.3013.0813.0812.78-
Dec 10, 202413.5413.5413.5413.5413.23-
Dec 9, 202413.5413.5413.5413.5413.23-
Dec 6, 202413.8213.8213.8213.8213.50-
Dec 5, 202413.8913.8913.8213.8213.50-
Dec 4, 202413.9113.9113.9113.9113.59-
Dec 3, 202413.8913.8913.8913.8913.57-
Dec 2, 202413.8913.8913.8913.8913.57-
Nov 29, 202413.8913.8913.8913.8913.57-
Nov 28, 202413.8913.8913.8913.8913.57-
Nov 27, 202413.8913.8913.8913.8913.57-
Nov 26, 202413.9313.9313.9313.9313.61-
Nov 25, 202413.8913.9313.8913.9313.61-
Nov 22, 202413.8913.8913.8913.8913.57-
Nov 21, 202413.9114.2713.8913.8913.57-
Nov 20, 202413.8913.8913.8913.8913.57-
Nov 19, 202413.8913.8913.8913.8913.57-
Nov 18, 202413.8913.8913.8913.8913.57-
Nov 15, 202414.4914.4914.4914.4914.15-
Nov 14, 202413.8913.8913.8913.8913.57-
Nov 13, 202413.8913.8913.8913.8913.57-
Nov 12, 202413.8913.8913.8913.8913.57-
Nov 11, 202413.8913.8913.8913.8913.57-
Nov 8, 202414.2314.2314.2314.2313.90-
Nov 7, 202414.2314.2314.2314.2313.90-
Nov 6, 202414.4714.4714.4714.4714.13-
Nov 5, 202414.4714.4714.4714.4714.13-
Nov 4, 202414.4714.4714.4714.4714.13-
Nov 1, 202414.4714.4714.4714.4714.13-
Oct 31, 202414.4714.4714.4714.4714.13-
Oct 30, 202414.4714.4714.4714.4714.13-
Oct 29, 202414.4714.4714.4714.4714.13-
Oct 28, 202414.4914.4914.4914.4914.15-
Oct 25, 202414.4714.4714.4714.4714.13-
Oct 24, 202415.6415.6415.6415.6415.28-
Oct 23, 202414.4914.4914.4914.4914.15-
Oct 22, 202415.4215.4214.4714.4714.13-
Oct 21, 202415.4215.4215.4215.4215.06-
Oct 18, 202414.4714.4714.4714.4714.13-
Oct 17, 202414.4714.4714.4714.4714.13-
Oct 16, 202414.4714.4714.4714.4714.13-
Oct 15, 202414.4714.4714.4714.4714.13-
Oct 14, 202414.4714.4714.4714.4714.13-
Oct 11, 202414.4714.4714.4714.4714.13-
Oct 10, 202414.4714.4714.4714.4714.13-
Oct 9, 202414.4714.4714.4714.4714.13-
Oct 8, 202414.4714.4714.4714.4714.13-
Oct 7, 202414.4714.4714.4714.4714.13-
Oct 4, 202414.6714.6714.6714.6714.33-
Oct 3, 202414.6914.6914.6714.6914.35-
Oct 2, 202414.7514.7514.7514.7514.41-
Oct 1, 202414.7514.7514.7514.7514.41-
Sep 30, 202414.6714.6714.6714.6714.33-
Sep 27, 202414.7514.7514.6714.6714.33-
Sep 26, 202414.6714.6714.6714.6714.33-
Sep 25, 202414.6714.6714.6714.6714.33-
Sep 24, 202414.6714.6714.6714.6714.33-
Sep 23, 202414.6714.6714.6714.6714.33-
Sep 20, 202414.8514.8514.6714.6714.33-
Sep 19, 202414.6714.6714.6714.6714.33-
Sep 18, 202414.6714.6714.6714.6714.33-
Sep 17, 202414.6714.6714.6714.6714.33-
Sep 16, 202414.6714.6714.6714.6714.33-
Sep 13, 202414.6715.2414.6715.2414.89-
Sep 12, 202414.6714.6714.6714.6714.33-
Sep 11, 202414.6714.6714.6714.6714.33-
Sep 10, 202414.6714.6714.6714.6714.33-
Sep 9, 202414.6714.6714.6714.6714.33-
Sep 6, 202414.6714.6714.6714.6714.33-
Sep 5, 202414.8514.8514.8514.8514.50-
Sep 4, 202414.8514.8514.8514.8514.50-
Sep 3, 202415.4415.4414.8514.8514.50-
Sep 2, 202415.4415.4415.4415.4415.08-
Aug 30, 202415.0415.4415.0415.4415.08-
Aug 29, 202415.2415.2415.2415.2414.89-
Aug 28, 202415.3415.5415.2415.2414.89-
Aug 27, 202415.2215.5415.2215.4815.12-
Aug 26, 202415.3615.3815.3015.3815.02-
Aug 23, 202415.3415.3715.2015.3715.01-
Aug 22, 2024 0.16 Dividend
Aug 22, 202415.5015.5015.3815.3815.02-
Aug 21, 202415.2415.2815.2015.2814.77-
Aug 20, 202415.4415.4414.6715.2814.77-
Aug 19, 202415.8917.9415.6817.9417.346
Aug 16, 202415.8915.8915.8915.8915.36-
Aug 15, 202416.2316.2316.2316.2315.69-
Aug 14, 202416.7716.7716.7716.7716.21-
Aug 13, 202416.7716.7716.7716.7716.21-
Aug 12, 202416.7716.7716.7716.7716.21-
Aug 9, 202416.7716.7716.7716.7716.21-
Aug 8, 202416.7716.7716.7716.7716.21-
Aug 7, 202416.7716.7716.7716.7716.21-
Aug 6, 202416.7716.7716.7716.7716.21-
Aug 5, 202416.7716.7716.7716.7716.21-
Aug 2, 202416.7716.7716.7716.7716.21-
Aug 1, 202416.7716.7716.7716.7716.21-
Jul 31, 202416.7716.7716.7716.7716.21-
Jul 30, 202416.7716.7716.7716.7716.21-
Jul 29, 202416.7716.7716.7716.7716.21-
Jul 26, 202416.7716.7716.7716.7716.21-
Jul 25, 202417.0617.0617.0617.0616.49-
Jul 24, 202417.0617.0617.0617.0616.49-
Jul 23, 202417.0617.0617.0617.0616.49-
Jul 22, 202417.0617.0617.0617.0616.49-
Jul 19, 202417.1217.1217.0617.0616.49-
Jul 18, 202417.1217.1217.1217.1216.55-
Jul 17, 202417.1217.1217.1217.1216.55-
Jul 16, 202417.1217.1217.1217.1216.55-
Jul 15, 202417.1217.1217.1217.1216.55-
Jul 12, 202417.1217.1217.1217.1216.55-
Jul 11, 202417.1217.1217.1217.1216.55-
Jul 10, 202417.1217.1217.1217.1216.55-
Jul 9, 202417.1217.1217.1217.1216.55-
Jul 8, 202417.1217.1217.1217.1216.55-
Jul 5, 202417.1217.1217.1217.1216.55-
Jul 4, 202417.1217.1217.1217.1216.55-
Jul 3, 202417.1217.1217.1217.1216.55-
Jul 2, 202417.1217.1217.1217.1216.55-
Jul 1, 202417.1217.1217.1217.1216.55-
Jun 28, 202417.5817.5817.5817.5817.00-
Jun 27, 202417.2217.2217.2217.2216.65-
Jun 26, 202417.2217.2217.2217.2216.65-
Jun 25, 202417.2217.2217.2217.2216.65-
Jun 24, 202417.2217.2217.2217.2216.65-
Jun 21, 202417.1417.2217.1417.2216.65-
Jun 20, 202417.1417.1417.1417.1416.57-
Jun 19, 202417.1417.1417.1417.1416.57-
Jun 18, 202417.1417.1417.1417.1416.57-
Jun 17, 202417.1417.1417.1417.1416.57-
Jun 14, 202417.1417.1417.1417.1416.57-
Jun 13, 202417.1417.1417.1417.1416.57-
Jun 12, 202417.1417.1417.1417.1416.57-
Jun 11, 202417.1417.1417.1417.1416.57-
Jun 10, 202417.3817.3817.3817.3816.80-
Jun 7, 202417.3817.3817.3817.3816.80-
Jun 6, 202417.3817.3817.3817.3816.80-
Jun 5, 202417.3817.3817.3817.3816.80-
Jun 4, 202417.1217.1217.1217.1216.55-
Jun 3, 202417.1217.1217.1217.1216.55-
May 31, 202417.1217.1217.1217.1216.55-
May 30, 202417.1217.1217.1217.1216.55-
May 29, 202417.1217.1217.1217.1216.55-
May 28, 202417.1217.1217.1217.1216.55-
May 27, 202417.2117.2117.2117.2116.64-
May 24, 202417.1217.1217.1217.1216.55-
May 23, 202416.6917.1216.6917.1216.55-
May 22, 202416.6916.6916.6916.6916.13-
May 21, 202416.6916.6916.6916.6916.13-
May 20, 202416.6916.6916.6916.6916.13-
May 17, 202416.6916.6916.6916.6916.13-
May 16, 202416.6916.6916.6916.6916.13-
May 15, 202416.6916.6916.6916.6916.13-
May 14, 202416.6916.6916.6916.6916.13-
May 13, 202416.6916.6916.6916.6916.13-
May 10, 202416.6916.6916.6916.6916.13-
May 9, 202416.6916.6916.6916.6916.13-
May 8, 202416.6916.6916.6916.6916.13-
May 7, 202416.7716.7716.7716.7716.21-
May 6, 202416.7716.7716.7716.7716.21-
May 3, 202416.6916.6916.6916.6916.13-
May 2, 202417.5617.5616.6916.6916.13-
Apr 30, 202416.7316.8316.7316.8316.27-
Apr 29, 202416.7316.7316.7316.7316.17-
Apr 26, 202416.7316.7316.7316.7316.17-
Apr 25, 202416.7316.7316.7316.7316.17-
Apr 24, 202416.7316.7316.7316.7316.17-
Apr 23, 202416.7316.7316.7316.7316.17-
Apr 22, 202416.7316.7316.7316.7316.17-
Apr 19, 202416.7316.7316.7316.7316.17-
Apr 18, 202416.7316.7316.7316.7316.17-
Apr 17, 202416.7316.7316.7316.7316.17-
Apr 16, 202416.7318.0016.7318.0017.40300
Apr 15, 202416.7716.7716.7716.7716.21-