Glencore

GLEN
🏛️ germany →
3.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.40 4.46 4.40 4.45 0.0M
2021-12-29 4.34 4.45 4.34 4.38 0.1M
2021-12-28 4.35 4.46 4.35 4.39 0.0M
2021-12-27 4.34 4.41 4.31 4.41 0.0M
2021-12-23 4.31 4.37 4.31 4.33 0.0M
2021-12-22 4.21 4.31 4.21 4.31 0.0M
2021-12-21 4.18 4.26 4.18 4.25 0.0M
2021-12-20 4.19 4.19 4.07 4.11 0.0M
2021-12-17 4.24 4.27 4.22 4.25 0.0M
2021-12-16 4.20 4.27 4.20 4.23 0.0M
2021-12-15 4.21 4.21 4.10 4.14 0.1M
2021-12-14 4.17 4.23 4.17 4.23 0.0M
2021-12-13 4.27 4.30 4.16 4.19 0.0M
2021-12-10 4.20 4.28 4.20 4.22 0.1M
2021-12-09 4.24 4.28 4.17 4.21 0.0M
2021-12-08 4.24 4.27 4.21 4.25 0.0M
2021-12-07 4.15 4.28 4.15 4.24 0.0M
2021-12-06 4.04 4.13 4.04 4.12 0.0M
2021-12-03 4.11 4.14 4.01 4.01 0.0M
2021-12-02 4.19 4.21 4.00 4.09 0.1M
2021-12-01 4.14 4.27 4.14 4.19 0.0M
2021-11-30 4.14 4.18 4.05 4.11 0.1M
2021-11-29 4.09 4.19 4.09 4.16 0.1M
2021-11-26 4.19 4.19 4.02 4.03 0.1M
2021-11-25 4.39 4.42 4.32 4.32 0.0M
2021-11-24 4.36 4.42 4.36 4.38 0.0M
2021-11-23 4.36 4.41 4.29 4.39 0.1M
2021-11-22 4.30 4.36 4.28 4.36 0.1M
2021-11-19 4.31 4.39 4.26 4.29 0.0M
2021-11-18 4.36 4.37 4.27 4.32 0.1M
2021-11-17 4.24 4.38 4.22 4.36 0.1M
2021-11-16 4.25 4.25 4.20 4.22 0.1M
2021-11-15 4.23 4.26 4.14 4.18 0.0M
2021-11-12 4.28 4.28 4.18 4.24 0.0M
2021-11-11 4.08 4.25 4.08 4.25 0.0M
2021-11-10 4.06 4.08 4.03 4.06 0.0M
2021-11-09 4.12 4.18 4.07 4.07 0.1M
2021-11-08 4.05 4.16 4.05 4.16 0.0M
2021-11-05 4.01 4.05 4.01 4.05 0.1M
2021-11-04 4.13 4.16 4.01 4.05 0.1M
2021-11-03 4.08 4.18 4.07 4.12 0.1M
2021-11-02 4.21 4.21 4.06 4.08 0.1M
2021-11-01 4.30 4.30 4.22 4.22 0.0M
2021-10-29 4.10 4.25 4.10 4.25 0.0M
2021-10-28 4.17 4.18 4.13 4.17 0.1M
2021-10-27 4.32 4.32 4.15 4.19 0.1M
2021-10-26 4.38 4.39 4.30 4.31 0.2M
2021-10-25 4.34 4.35 4.29 4.35 0.2M
2021-10-22 4.28 4.33 4.23 4.23 0.1M
2021-10-21 4.46 4.46 4.26 4.29 0.1M
2021-10-20 4.42 4.42 4.34 4.38 0.1M
2021-10-19 4.60 4.60 4.38 4.47 0.1M
2021-10-18 4.56 4.61 4.53 4.56 0.1M
2021-10-15 4.51 4.55 4.51 4.53 0.1M
2021-10-14 4.33 4.47 4.33 4.46 0.1M
2021-10-13 4.28 4.33 4.26 4.30 0.1M
2021-10-12 4.22 4.30 4.19 4.29 0.1M
2021-10-11 4.14 4.27 4.14 4.20 0.1M
2021-10-08 4.12 4.14 4.10 4.10 0.0M
2021-10-07 4.19 4.23 4.12 4.12 0.1M
2021-10-06 4.22 4.24 4.12 4.13 0.1M
2021-10-05 4.10 4.25 4.10 4.23 0.1M
2021-10-04 4.04 4.15 4.00 4.15 0.1M
2021-10-01 3.97 4.04 3.96 4.01 0.1M
2021-09-30 3.97 4.02 3.95 4.01 0.1M
2021-09-29 3.90 3.97 3.90 3.92 0.1M
2021-09-28 3.85 3.93 3.85 3.90 0.1M
2021-09-27 3.82 3.88 3.80 3.88 0.0M
2021-09-24 3.77 3.80 3.74 3.80 0.0M
2021-09-23 3.71 3.80 3.71 3.77 0.2M
2021-09-22 3.60 3.71 3.60 3.70 0.1M
2021-09-21 3.60 3.68 3.54 3.58 0.1M
2021-09-20 3.70 3.72 3.50 3.57 0.2M
2021-09-17 3.85 3.87 3.75 3.80 0.1M
2021-09-16 3.92 3.94 3.80 3.83 0.0M
2021-09-15 3.84 3.93 3.84 3.92 0.1M
2021-09-14 3.92 3.92 3.85 3.88 0.1M
2021-09-13 3.87 3.93 3.87 3.91 0.1M
2021-09-10 3.81 3.89 3.81 3.85 0.1M
2021-09-09 3.80 3.84 3.79 3.84 0.0M
2021-09-08 3.84 3.84 3.80 3.81 0.0M
2021-09-07 3.85 3.88 3.84 3.85 0.0M
2021-09-06 3.82 3.88 3.80 3.88 0.1M
2021-09-03 3.75 3.82 3.75 3.82 0.0M
2021-09-02 3.73 3.76 3.72 3.76 0.0M
2021-09-01 3.71 3.73 3.68 3.72 0.0M
2021-08-31 3.82 3.82 3.71 3.72 0.1M
2021-08-30 3.75 3.82 3.74 3.82 0.1M
2021-08-27 3.68 3.77 3.68 3.76 0.0M
2021-08-26 3.71 3.72 3.65 3.68 0.2M
2021-08-25 3.68 3.73 3.68 3.73 0.0M
2021-08-24 3.63 3.71 3.63 3.71 0.1M
2021-08-23 3.54 3.62 3.54 3.62 0.1M
2021-08-20 3.47 3.51 3.46 3.51 0.1M
2021-08-19 3.58 3.58 3.46 3.50 0.1M
2021-08-18 3.69 3.69 3.60 3.66 0.0M
2021-08-17 3.75 3.75 3.69 3.70 0.1M
2021-08-16 3.87 3.87 3.71 3.76 0.1M
2021-08-13 3.88 3.88 3.81 3.84 0.1M
2021-08-12 3.92 3.94 3.87 3.88 0.1M
2021-08-11 3.80 3.92 3.80 3.92 0.2M
2021-08-10 3.73 3.82 3.71 3.79 0.1M
2021-08-09 3.77 3.77 3.69 3.71 0.1M
2021-08-06 3.67 3.76 3.67 3.74 0.0M
2021-08-05 3.72 3.81 3.66 3.70 0.1M
2021-08-04 3.76 3.80 3.73 3.77 0.1M
2021-08-03 3.69 3.78 3.69 3.78 0.0M
2021-08-02 3.74 3.75 3.70 3.70 0.5M
2021-07-30 3.73 3.75 3.64 3.69 0.1M
2021-07-29 3.72 3.80 3.72 3.76 0.1M
2021-07-28 3.69 3.74 3.67 3.74 0.0M
2021-07-27 3.69 3.69 3.63 3.66 0.0M
2021-07-26 3.55 3.72 3.55 3.70 0.1M
2021-07-23 3.55 3.60 3.55 3.58 0.1M
2021-07-22 3.55 3.60 3.52 3.54 0.1M
2021-07-21 3.40 3.57 3.40 3.57 0.0M
2021-07-20 3.30 3.42 3.30 3.42 0.1M
2021-07-19 3.52 3.52 3.28 3.34 0.1M
2021-07-16 3.62 3.65 3.48 3.50 0.1M
2021-07-15 3.62 3.68 3.60 3.68 0.1M
2021-07-14 3.55 3.66 3.55 3.63 0.1M
2021-07-13 3.61 3.63 3.56 3.57 0.1M
2021-07-12 3.63 3.63 3.53 3.60 0.1M
2021-07-09 3.48 3.62 3.48 3.62 0.1M
2021-07-08 3.61 3.61 3.42 3.51 0.1M
2021-07-07 3.54 3.64 3.54 3.62 0.1M
2021-07-06 3.61 3.66 3.49 3.53 0.2M
2021-07-05 3.56 3.65 3.56 3.64 0.0M
2021-07-02 3.52 3.58 3.51 3.56 0.1M
2021-07-01 3.53 3.57 3.49 3.54 0.1M
2021-06-30 3.52 3.52 3.46 3.50 0.1M
2021-06-29 3.53 3.56 3.49 3.55 0.1M
2021-06-28 3.61 3.61 3.50 3.51 0.1M
2021-06-25 3.58 3.59 3.56 3.57 0.1M
2021-06-24 3.52 3.58 3.51 3.58 0.1M
2021-06-23 3.53 3.58 3.50 3.55 0.1M
2021-06-22 3.42 3.51 3.42 3.51 0.4M
2021-06-21 3.35 3.44 3.25 3.44 0.3M
2021-06-18 3.46 3.49 3.35 3.37 0.2M
2021-06-17 3.59 3.59 3.45 3.48 0.2M
2021-06-16 3.62 3.62 3.52 3.60 0.2M
2021-06-15 3.72 3.74 3.58 3.63 0.1M
2021-06-14 3.78 3.78 3.68 3.71 0.1M
2021-06-11 3.62 3.74 3.61 3.74 0.1M
2021-06-10 3.57 3.63 3.57 3.63 0.0M
2021-06-09 3.67 3.67 3.59 3.60 0.0M
2021-06-08 3.65 3.67 3.62 3.63 0.0M
2021-06-07 3.74 3.75 3.65 3.67 0.1M
2021-06-04 3.66 3.74 3.66 3.74 0.0M
2021-06-03 3.76 3.79 3.65 3.65 0.1M
2021-06-02 3.75 3.77 3.69 3.77 0.0M
2021-06-01 3.71 3.76 3.69 3.72 0.1M
2021-05-31 3.66 3.69 3.65 3.66 0.1M
2021-05-28 3.67 3.67 3.61 3.63 0.1M
2021-05-27 3.48 3.65 3.48 3.65 0.2M
2021-05-26 3.41 3.47 3.41 3.47 0.2M
2021-05-25 3.53 3.53 3.43 3.44 0.1M
2021-05-21 3.55 3.56 3.50 3.51 0.1M
2021-05-20 3.55 3.56 3.49 3.54 0.1M
2021-05-19 3.64 3.64 3.49 3.55 0.1M
2021-05-18 3.68 3.76 3.67 3.68 0.1M
2021-05-17 3.68 3.70 3.60 3.66 0.1M
2021-05-14 3.66 3.69 3.61 3.69 0.1M
2021-05-13 3.75 3.75 3.59 3.67 0.0M
2021-05-12 3.74 3.84 3.74 3.81 0.3M
2021-05-11 3.75 3.75 3.62 3.75 0.2M
2021-05-10 3.68 3.77 3.64 3.77 0.1M
2021-05-07 3.50 3.61 3.49 3.60 0.2M
2021-05-06 3.48 3.50 3.44 3.50 0.0M
2021-05-05 3.35 3.50 3.35 3.50 0.2M
2021-05-04 3.37 3.40 3.30 3.30 0.1M
2021-05-03 3.29 3.35 3.29 3.34 0.0M
2021-04-30 3.34 3.36 3.29 3.29 0.0M
2021-04-29 3.40 3.41 3.35 3.36 0.0M
2021-04-28 3.39 3.43 3.38 3.43 0.0M
2021-04-27 3.44 3.44 3.37 3.38 0.0M
2021-04-26 3.29 3.42 3.29 3.42 0.1M
2021-04-23 3.27 3.32 3.27 3.32 0.1M
2021-04-22 3.31 3.31 3.25 3.28 0.0M
2021-04-21 3.26 3.31 3.25 3.31 0.1M
2021-04-20 3.40 3.44 3.27 3.28 0.1M
2021-04-19 3.41 3.43 3.38 3.43 0.1M
2021-04-16 3.45 3.47 3.39 3.40 0.0M
2021-04-15 3.37 3.43 3.37 3.43 0.1M
2021-04-14 3.33 3.39 3.25 3.39 0.1M
2021-04-13 3.20 3.22 3.20 3.21 0.0M
2021-04-12 3.34 3.34 3.20 3.21 0.0M
2021-04-09 3.31 3.31 3.21 3.25 0.0M
2021-04-08 3.30 3.33 3.26 3.31 0.0M
2021-04-07 3.29 3.34 3.27 3.29 0.1M
2021-04-06 3.28 3.37 3.27 3.34 0.2M
2021-04-01 3.29 3.29 3.23 3.25 0.0M
2021-03-31 3.24 3.29 3.24 3.29 0.1M
2021-03-30 3.23 3.29 3.23 3.25 0.2M
2021-03-29 3.25 3.25 3.19 3.22 0.1M
2021-03-26 3.07 3.24 3.07 3.24 0.0M
2021-03-25 3.11 3.14 2.98 3.05 0.0M
2021-03-24 3.01 3.13 3.01 3.13 0.1M
2021-03-23 3.17 3.17 3.06 3.10 0.0M
2021-03-22 3.18 3.21 3.15 3.15 0.0M
2021-03-19 3.27 3.27 3.12 3.19 0.1M
2021-03-18 3.29 3.29 3.20 3.20 0.0M
2021-03-17 3.22 3.23 3.20 3.23 0.1M
2021-03-16 3.29 3.29 3.19 3.24 0.1M
2021-03-15 3.27 3.34 3.21 3.24 0.1M
2021-03-12 3.29 3.29 3.24 3.27 0.0M
2021-03-11 3.22 3.31 3.22 3.30 0.1M
2021-03-10 3.21 3.26 3.19 3.21 0.1M
2021-03-09 3.27 3.30 3.18 3.24 0.3M
2021-03-08 3.29 3.30 3.22 3.30 0.1M
2021-03-05 3.19 3.30 3.16 3.19 0.1M
2021-03-04 3.37 3.37 3.18 3.22 0.1M
2021-03-03 3.32 3.42 3.32 3.38 0.2M
2021-03-02 3.39 3.39 3.30 3.35 0.0M
2021-03-01 3.30 3.37 3.30 3.34 0.1M
2021-02-26 3.32 3.36 3.21 3.26 0.1M
2021-02-25 3.50 3.50 3.31 3.35 0.1M
2021-02-24 3.45 3.46 3.38 3.43 0.1M
2021-02-23 3.47 3.47 3.30 3.41 0.2M
2021-02-22 3.40 3.50 3.37 3.50 0.1M
2021-02-19 3.22 3.40 3.22 3.39 0.2M
2021-02-18 3.25 3.32 3.21 3.25 0.1M
2021-02-17 3.22 3.29 3.17 3.23 0.2M
2021-02-16 3.16 3.25 3.16 3.24 0.4M
2021-02-15 3.03 3.15 2.99 3.13 0.3M
2021-02-12 3.00 3.01 2.91 3.00 0.1M
2021-02-11 3.03 3.03 2.96 2.98 0.0M
2021-02-10 2.93 3.06 2.93 3.02 0.1M
2021-02-09 2.93 2.97 2.91 2.93 0.1M
2021-02-08 2.91 2.96 2.89 2.95 0.1M
2021-02-05 2.76 2.91 2.76 2.88 0.1M
2021-02-04 2.74 2.77 2.73 2.74 0.1M
2021-02-03 2.76 2.76 2.69 2.74 0.0M
2021-02-02 2.82 2.83 2.68 2.71 0.4M
2021-02-01 2.73 2.83 2.71 2.76 0.2M
2021-01-29 2.68 2.75 2.68 2.69 0.1M
2021-01-28 2.63 2.78 2.55 2.78 0.2M
2021-01-27 2.84 2.84 2.61 2.64 0.4M
2021-01-26 2.79 2.84 2.78 2.83 0.2M
2021-01-25 3.00 3.01 2.80 2.84 0.1M
2021-01-22 3.01 3.01 2.92 2.94 0.2M
2021-01-21 3.09 3.10 3.03 3.05 0.2M
2021-01-20 2.97 3.09 2.97 3.08 0.2M
2021-01-19 3.05 3.08 2.96 3.00 0.2M
2021-01-18 3.05 3.05 2.99 3.04 0.2M
2021-01-15 3.09 3.13 3.02 3.03 0.3M
2021-01-14 2.98 3.11 2.94 3.11 0.2M
2021-01-13 3.03 3.06 3.02 3.02 0.2M
2021-01-12 2.90 3.05 2.90 3.03 0.1M
2021-01-11 2.95 2.96 2.89 2.92 0.3M
2021-01-08 3.00 3.03 2.94 2.99 0.0M
2021-01-07 3.00 3.00 2.91 2.99 0.2M
2021-01-06 2.75 2.96 2.75 2.93 0.3M
2021-01-05 2.66 2.75 2.62 2.73 0.1M
2021-01-04 2.57 2.70 2.57 2.64 0.2M