Corning

GLW
🏛️ germany →
68.35
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
2022-12-30 29.99 29.99 29.85 29.85 0.0M
2022-12-29 29.69 30.08 29.48 30.08 0.0M
2022-12-28 30.14 30.14 29.60 29.60 0.0M
2022-12-27 29.92 30.00 29.59 29.96 0.0M
2022-12-23 29.63 29.97 29.63 29.90 0.0M
2022-12-22 29.94 30.09 29.29 29.61 0.0M
2022-12-21 30.04 30.24 30.04 30.17 0.0M
2022-12-20 29.72 30.18 29.52 29.90 0.0M
2022-12-19 30.48 30.56 29.95 29.95 0.0M
2022-12-16 30.73 30.73 30.07 30.07 0.0M
2022-12-15 31.74 31.74 30.75 30.95 0.0M
2022-12-14 32.17 32.17 31.62 31.62 0.0M
2022-12-13 31.89 32.29 31.89 32.00 0.0M
2022-12-12 31.50 31.83 31.15 31.83 0.0M
2022-12-09 31.80 31.80 31.55 31.55 0.0M
2022-12-08 31.44 31.58 31.44 31.54 0.0M
2022-12-07 31.60 31.73 31.40 31.70 0.0M
2022-12-06 32.06 32.10 31.58 31.58 0.0M
2022-12-05 32.27 32.27 31.85 31.94 0.0M
2022-12-02 32.27 32.86 32.16 32.16 0.0M
2022-12-01 32.72 32.72 32.58 32.68 0.0M
2022-11-30 32.32 32.67 32.05 32.67 0.0M
2022-11-29 32.30 32.31 32.00 32.28 0.0M
2022-11-28 32.83 32.83 32.00 32.00 0.0M
2022-11-25 32.92 33.12 32.43 32.90 0.0M
2022-11-24 32.72 33.12 32.71 32.71 0.0M
2022-11-23 32.92 32.92 32.41 32.57 0.0M
2022-11-22 32.64 33.21 32.64 33.03 0.0M
2022-11-21 32.73 32.92 32.73 32.88 0.0M
2022-11-18 31.95 32.61 31.95 32.61 0.0M
2022-11-17 32.20 32.20 31.59 31.95 0.0M
2022-11-16 33.10 33.10 32.08 32.11 0.0M
2022-11-15 33.17 33.70 32.83 33.04 0.0M
2022-11-14 33.08 33.50 33.05 33.50 0.0M
2022-11-11 33.05 33.50 33.05 33.50 0.0M
2022-11-10 33.11 33.15 32.93 33.10 0.0M
2022-11-09 32.65 32.65 32.00 32.00 0.0M
2022-11-08 33.44 33.44 33.05 33.05 0.0M
2022-11-07 32.91 33.04 32.68 33.00 0.0M
2022-11-04 32.88 32.88 32.88 32.88 0.0M
2022-11-03 32.30 32.85 31.88 32.63 0.0M
2022-11-02 33.15 33.17 32.92 33.01 0.0M
2022-11-01 32.91 33.00 32.60 32.90 0.0M
2022-10-31 32.67 32.77 32.45 32.63 0.0M
2022-10-28 32.03 32.36 32.03 32.36 0.0M
2022-10-27 32.42 32.53 32.42 32.53 0.0M
2022-10-26 31.34 32.26 31.25 32.26 0.0M
2022-10-25 32.67 32.67 30.00 31.10 0.0M
2022-10-24 32.70 33.00 32.46 32.51 0.0M
2022-10-21 32.38 32.52 32.38 32.52 0.0M
2022-10-19 32.13 32.13 32.13 32.13 0.0M
2022-10-18 32.09 32.56 31.70 31.72 0.0M
2022-10-17 31.39 31.85 31.32 31.79 0.0M
2022-10-14 31.43 31.63 31.00 31.00 0.0M
2022-10-13 30.91 31.36 30.31 31.36 0.0M
2022-10-12 31.16 31.30 31.00 31.21 0.0M
2022-10-11 30.90 30.90 30.90 30.90 0.0M
2022-10-10 31.32 31.32 30.86 31.31 0.0M
2022-10-07 32.20 32.20 31.08 31.08 0.0M
2022-10-06 31.71 32.12 31.67 32.10 0.0M
2022-10-05 31.50 31.50 31.50 31.50 0.0M
2022-10-04 30.57 31.35 30.57 31.35 0.0M
2022-10-03 29.65 30.33 29.51 30.30 0.0M
2022-09-30 30.61 30.61 29.70 29.70 0.0M
2022-09-29 30.70 30.70 30.04 30.07 0.0M
2022-09-28 30.48 30.81 30.44 30.44 0.0M
2022-09-27 31.19 31.19 30.50 30.50 0.0M
2022-09-26 31.03 31.20 31.03 31.18 0.0M
2022-09-23 31.35 31.35 30.99 31.06 0.0M
2022-09-22 31.50 31.63 31.14 31.38 0.0M
2022-09-21 32.27 32.27 32.27 32.27 0.0M
2022-09-20 32.20 32.30 31.74 31.90 0.0M
2022-09-19 32.08 32.25 31.75 32.05 0.0M
2022-09-16 32.34 32.45 32.09 32.09 0.0M
2022-09-15 33.19 33.19 32.50 32.53 0.0M
2022-09-13 34.10 34.19 32.95 32.95 0.0M
2022-09-12 33.57 33.86 33.02 33.86 0.0M
2022-09-09 33.22 33.30 32.93 33.30 0.0M
2022-09-08 32.85 33.22 32.85 33.22 0.0M
2022-09-07 33.08 33.46 32.98 32.98 0.0M
2022-09-06 33.38 33.65 33.26 33.26 0.0M
2022-09-05 33.65 33.65 33.65 33.65 0.0M
2022-09-02 34.07 34.11 33.67 33.80 0.0M
2022-09-01 33.75 34.07 33.75 33.76 0.0M
2022-08-31 34.93 34.93 34.40 34.40 0.0M
2022-08-30 34.48 34.49 34.48 34.49 0.0M
2022-08-29 34.56 34.56 34.29 34.43 0.0M
2022-08-26 36.30 38.00 34.81 34.81 0.0M
2022-08-25 35.12 35.84 35.02 35.84 0.0M
2022-08-24 35.00 35.27 34.76 35.23 0.0M
2022-08-23 35.30 35.51 35.25 35.26 0.0M
2022-08-22 35.61 35.71 35.46 35.67 0.0M
2022-08-19 36.15 36.40 35.94 35.95 0.0M
2022-08-18 35.82 36.53 35.64 36.53 0.0M
2022-08-17 36.55 36.61 35.30 35.77 0.0M
2022-08-16 36.38 36.99 36.38 36.99 0.0M
2022-08-15 36.44 36.71 36.44 36.71 0.0M
2022-08-12 36.06 36.54 36.06 36.48 0.0M
2022-08-11 36.05 36.38 35.69 36.38 0.0M
2022-08-10 34.73 35.68 34.50 35.68 0.0M
2022-08-09 35.29 35.32 34.73 34.73 0.0M
2022-08-08 35.21 35.48 35.13 35.26 0.0M
2022-08-05 35.69 35.69 35.33 35.33 0.0M
2022-08-04 35.55 36.00 35.49 35.53 0.0M
2022-08-03 35.57 36.00 35.40 36.00 0.0M
2022-08-02 35.31 35.61 34.87 35.61 0.0M
2022-08-01 35.90 35.90 35.46 35.83 0.0M
2022-07-29 35.86 36.15 35.30 36.00 0.0M
2022-07-28 35.23 36.00 34.76 35.79 0.0M
2022-07-27 34.75 35.50 34.45 35.50 0.0M
2022-07-26 33.84 34.55 32.38 34.55 0.0M
2022-07-25 33.59 33.59 33.59 33.59 0.0M
2022-07-22 34.02 34.20 33.64 33.64 0.0M
2022-07-21 33.90 34.05 33.53 33.93 0.0M
2022-07-20 33.46 33.79 33.28 33.79 0.0M
2022-07-19 31.95 33.36 31.95 33.36 0.0M
2022-07-18 33.00 33.06 32.82 33.05 0.0M
2022-07-15 31.99 33.00 31.64 33.00 0.0M
2022-07-14 31.77 31.77 31.43 31.60 0.0M
2022-07-13 32.23 32.29 31.74 31.94 0.0M
2022-07-12 32.47 32.73 32.47 32.73 0.0M
2022-07-11 31.67 32.32 31.67 32.21 0.0M
2022-07-08 32.04 32.04 32.04 32.04 0.0M
2022-07-07 31.28 32.20 31.28 32.20 0.0M
2022-07-06 30.61 31.40 30.61 31.29 0.0M
2022-07-05 30.58 31.04 29.85 30.63 0.0M
2022-07-04 30.55 30.62 30.30 30.59 0.0M
2022-07-01 29.69 30.14 29.69 29.75 0.0M
2022-06-30 30.44 30.66 30.12 30.12 0.0M
2022-06-29 31.02 31.23 30.74 30.94 0.0M
2022-06-28 31.65 32.00 30.93 30.93 0.0M
2022-06-27 30.90 31.69 30.82 31.46 0.0M
2022-06-24 30.37 31.02 30.33 31.01 0.0M
2022-06-23 29.71 30.13 29.71 30.01 0.0M
2022-06-22 30.20 30.20 29.86 29.98 0.0M
2022-06-21 30.56 30.91 30.30 30.61 0.0M
2022-06-20 30.01 30.41 30.01 30.41 0.0M
2022-06-17 30.12 30.45 29.95 30.45 0.0M
2022-06-16 31.01 31.01 29.49 29.74 0.0M
2022-06-15 31.00 31.50 30.73 31.21 0.0M
2022-06-14 31.30 31.30 30.67 30.99 0.0M
2022-06-13 31.00 31.23 30.38 30.71 0.0M
2022-06-10 32.64 32.64 31.48 31.94 0.0M
2022-06-09 33.59 33.59 32.61 32.61 0.0M
2022-06-08 33.46 33.46 33.15 33.20 0.0M
2022-06-07 33.29 33.45 33.05 33.42 0.0M
2022-06-06 34.01 34.01 34.01 34.01 0.0M
2022-06-03 33.80 33.80 33.43 33.50 0.0M
2022-06-02 33.30 33.70 32.85 33.70 0.0M
2022-06-01 33.46 33.46 33.27 33.27 0.0M
2022-05-31 33.14 33.45 33.14 33.35 0.0M
2022-05-30 33.34 33.60 33.34 33.60 0.0M
2022-05-27 32.32 32.96 32.32 32.96 0.0M
2022-05-26 31.55 32.72 31.55 32.72 0.0M
2022-05-25 31.13 31.45 31.08 31.45 0.0M
2022-05-24 31.20 31.20 30.57 30.88 0.0M
2022-05-23 31.45 31.59 30.14 31.59 0.0M
2022-05-20 32.23 32.30 30.67 30.68 0.0M
2022-05-19 32.30 32.45 31.47 31.55 0.0M
2022-05-18 34.15 34.15 32.34 32.34 0.0M
2022-05-17 34.13 34.13 33.95 34.02 0.0M
2022-05-16 33.84 34.06 33.74 33.92 0.0M
2022-05-13 34.19 34.58 34.19 34.37 0.0M
2022-05-12 32.98 33.62 32.98 33.34 0.0M
2022-05-11 34.30 34.30 33.13 33.23 0.0M
2022-05-10 34.19 34.73 33.80 34.16 0.0M
2022-05-09 34.85 34.95 34.02 34.03 0.0M
2022-05-06 34.62 34.90 34.47 34.90 0.0M
2022-05-05 35.00 35.00 34.40 34.40 0.0M
2022-05-04 34.30 34.56 34.30 34.45 0.0M
2022-05-03 33.98 34.55 33.98 34.49 0.0M
2022-05-02 33.50 33.76 33.32 33.45 0.0M
2022-04-29 34.45 34.45 33.48 33.48 0.0M
2022-04-28 35.10 35.30 34.07 34.63 0.0M
2022-04-27 33.69 34.20 33.34 34.20 0.0M
2022-04-26 32.20 35.20 32.01 33.44 0.0M
2022-04-25 31.20 31.37 30.98 31.05 0.0M
2022-04-22 32.07 32.07 31.39 31.47 0.0M
2022-04-21 32.00 32.42 31.95 31.95 0.0M
2022-04-20 31.98 32.43 31.74 32.27 0.0M
2022-04-19 31.45 32.10 31.28 32.08 0.0M
2022-04-14 31.26 31.52 31.13 31.52 0.0M
2022-04-13 31.04 31.17 30.93 31.09 0.0M
2022-04-12 31.01 31.26 31.01 31.26 0.0M
2022-04-11 31.38 31.38 30.89 30.89 0.0M
2022-04-08 31.91 31.97 31.50 31.50 0.0M
2022-04-07 31.87 32.27 31.11 31.11 0.0M
2022-04-06 32.73 32.73 31.91 31.91 0.0M
2022-04-05 33.24 33.55 32.75 32.86 0.0M
2022-04-04 33.13 33.34 32.96 33.34 0.0M
2022-04-01 33.41 33.65 32.59 32.82 0.0M
2022-03-31 34.15 34.15 33.44 33.53 0.0M
2022-03-30 34.32 34.51 33.98 33.98 0.0M
2022-03-29 34.63 34.63 34.31 34.50 0.0M
2022-03-28 34.73 34.98 34.21 34.30 0.0M
2022-03-25 34.77 35.08 34.77 34.81 0.0M
2022-03-24 34.53 34.63 34.26 34.63 0.0M
2022-03-23 34.94 34.94 34.11 34.11 0.0M
2022-03-22 34.15 34.68 34.15 34.68 0.0M
2022-03-21 34.43 34.51 34.10 34.24 0.0M
2022-03-18 34.09 34.31 33.80 34.31 0.0M
2022-03-17 33.87 34.04 33.59 33.80 0.0M
2022-03-16 33.90 33.92 33.44 33.69 0.0M
2022-03-15 32.83 33.47 32.75 33.35 0.0M
2022-03-14 33.80 33.80 32.64 32.94 0.0M
2022-03-11 33.80 34.30 33.40 33.40 0.0M
2022-03-10 33.74 33.74 33.20 33.50 0.0M
2022-03-09 34.40 34.51 34.18 34.27 0.0M
2022-03-08 33.73 34.57 33.50 34.35 0.0M
2022-03-07 35.03 35.46 34.34 34.34 0.0M
2022-03-04 35.69 35.75 35.29 35.51 0.0M
2022-03-03 35.80 36.07 35.47 36.05 0.0M
2022-03-02 34.91 35.90 34.67 35.90 0.0M
2022-03-01 36.19 36.19 34.63 34.69 0.0M
2022-02-28 36.06 36.36 35.80 35.80 0.0M
2022-02-25 35.38 36.46 35.38 36.46 0.0M
2022-02-24 34.65 35.56 34.12 35.30 0.0M
2022-02-23 36.51 36.76 35.55 35.55 0.0M
2022-02-22 32.90 36.70 32.70 36.50 0.0M
2022-02-21 36.80 36.80 33.51 33.51 0.0M
2022-02-18 36.47 37.00 36.40 37.00 0.0M
2022-02-17 36.93 37.01 36.47 36.47 0.0M
2022-02-16 37.03 37.18 36.81 37.18 0.0M
2022-02-15 36.36 37.15 36.36 36.93 0.0M
2022-02-14 36.50 37.00 33.51 36.43 0.0M
2022-02-11 37.35 37.58 36.75 37.01 0.0M
2022-02-10 37.53 37.83 37.02 37.02 0.0M
2022-02-09 37.55 37.75 37.42 37.60 0.0M
2022-02-08 36.91 37.36 36.91 37.35 0.0M
2022-02-07 37.15 37.34 36.70 37.23 0.0M
2022-02-04 37.79 37.84 36.51 36.98 0.0M
2022-02-03 37.12 38.10 37.12 37.35 0.0M
2022-02-02 37.26 37.79 37.26 37.75 0.0M
2022-02-01 37.48 37.54 36.95 37.33 0.0M
2022-01-31 37.69 37.96 37.02 37.17 0.0M
2022-01-28 37.01 37.78 36.04 37.78 0.0M
2022-01-27 34.48 37.29 34.31 36.43 0.0M
2022-01-26 31.57 36.26 31.57 34.70 0.0M
2022-01-25 30.82 31.18 30.50 31.18 0.0M
2022-01-24 31.07 31.20 29.97 31.20 0.0M
2022-01-21 30.77 31.24 30.14 31.10 0.0M
2022-01-20 32.01 32.02 31.03 31.03 0.0M
2022-01-19 32.39 32.39 31.80 32.03 0.0M
2022-01-18 31.97 32.60 31.84 32.47 0.0M
2022-01-17 32.30 32.55 32.22 32.49 0.0M
2022-01-14 32.83 33.06 32.16 32.47 0.0M
2022-01-13 33.40 33.46 33.30 33.46 0.0M
2022-01-12 33.47 33.68 33.17 33.25 0.0M
2022-01-11 33.12 33.44 33.01 33.10 0.0M
2022-01-10 33.80 33.80 32.83 32.96 0.0M
2022-01-07 33.70 34.07 33.48 33.48 0.0M
2022-01-06 33.85 33.96 33.53 33.92 0.0M
2022-01-05 33.36 34.45 33.35 34.02 0.0M
2022-01-04 32.86 33.70 32.86 33.64 0.0M
2022-01-03 33.49 33.49 32.88 32.88 0.0M