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
2024-12-30 45.88 45.94 45.15 45.44 0.0M
2024-12-27 46.23 46.23 45.65 45.65 0.0M
2024-12-23 45.49 45.77 45.35 45.57 0.0M
2024-12-20 44.96 45.14 44.44 45.14 0.0M
2024-12-19 44.93 45.53 44.67 45.53 0.0M
2024-12-18 45.63 45.83 44.84 45.00 0.0M
2024-12-17 45.60 45.90 45.60 45.63 0.0M
2024-12-16 45.85 46.46 45.85 46.03 0.0M
2024-12-13 46.53 46.53 45.85 45.98 0.0M
2024-12-12 45.20 46.45 45.02 46.23 0.0M
2024-12-11 46.10 46.44 45.77 45.77 0.0M
2024-12-10 46.14 46.61 45.96 46.61 0.0M
2024-12-09 46.81 47.18 45.72 45.88 0.0M
2024-12-06 46.90 47.20 46.81 47.01 0.0M
2024-12-05 46.74 47.24 46.49 47.15 0.0M
2024-12-04 47.07 47.35 46.45 46.59 0.0M
2024-12-03 47.13 47.13 46.72 46.78 0.0M
2024-12-02 46.38 47.20 46.10 46.87 0.0M
2024-11-29 45.63 46.35 45.62 45.93 0.0M
2024-11-28 45.66 46.05 45.61 45.69 0.0M
2024-11-27 45.51 45.64 45.28 45.28 0.0M
2024-11-26 45.71 46.15 45.71 45.80 0.0M
2024-11-25 46.70 46.83 46.18 46.18 0.0M
2024-11-22 45.94 46.70 45.74 46.50 0.0M
2024-11-21 44.97 45.77 44.64 45.77 0.0M
2024-11-20 44.91 45.15 44.70 44.91 0.0M
2024-11-19 44.13 44.59 43.46 44.59 0.0M
2024-11-18 44.28 44.28 43.59 43.84 0.0M
2024-11-15 44.19 44.65 43.70 44.15 0.0M
2024-11-14 44.84 45.00 44.60 44.76 0.0M
2024-11-13 45.60 45.77 44.71 44.80 0.0M
2024-11-12 45.80 46.38 45.29 45.53 0.0M
2024-11-11 45.76 46.27 45.59 45.96 0.0M
2024-11-08 44.93 45.69 44.39 45.69 0.0M
2024-11-07 44.71 45.02 44.60 44.76 0.0M
2024-11-06 44.99 45.76 44.55 45.01 0.0M
2024-11-05 43.21 43.58 42.73 42.85 0.0M
2024-11-04 44.71 44.88 43.34 43.34 0.0M
2024-11-01 44.12 44.41 44.00 44.41 0.0M
2024-10-31 44.00 44.52 43.48 43.48 0.0M
2024-10-30 45.67 45.90 44.16 44.33 0.0M
2024-10-29 44.00 47.70 43.12 45.09 0.0M
2024-10-28 42.94 43.80 42.94 43.46 0.0M
2024-10-25 43.45 43.63 42.85 42.85 0.0M
2024-10-24 43.59 43.81 43.49 43.49 0.0M
2024-10-23 43.89 44.08 43.55 43.55 0.0M
2024-10-22 43.50 43.80 43.00 43.80 0.0M
2024-10-21 42.71 43.50 42.71 43.49 0.0M
2024-10-18 42.91 43.00 42.72 42.75 0.0M
2024-10-17 42.40 42.92 42.40 42.90 0.0M
2024-10-16 41.86 42.70 41.78 42.43 0.0M
2024-10-15 42.69 43.28 42.64 42.64 0.0M
2024-10-14 42.83 43.15 42.66 43.15 0.0M
2024-10-11 41.92 42.53 41.92 42.52 0.0M
2024-10-10 43.10 43.10 42.21 42.25 0.0M
2024-10-09 40.50 43.24 40.42 42.54 0.0M
2024-10-08 40.01 40.60 40.00 40.51 0.0M
2024-10-07 40.90 40.90 40.20 40.20 0.0M
2024-10-04 40.41 41.00 40.41 40.71 0.0M
2024-10-03 40.37 40.72 40.34 40.34 0.0M
2024-10-02 40.04 40.86 40.01 40.78 0.0M
2024-10-01 40.16 40.68 40.00 40.27 0.0M
2024-09-30 39.94 40.36 39.93 40.21 0.0M
2024-09-27 40.71 40.86 40.17 40.17 0.0M
2024-09-26 40.39 40.66 40.19 40.43 0.0M
2024-09-25 40.37 40.55 40.13 40.31 0.0M
2024-09-24 40.15 40.50 39.99 40.46 0.0M
2024-09-23 40.18 40.25 39.72 40.09 0.0M
2024-09-20 39.73 39.89 39.52 39.66 0.0M
2024-09-19 39.46 40.36 39.33 39.85 0.0M
2024-09-18 38.87 39.14 38.70 39.08 0.0M
2024-09-17 38.54 38.94 38.39 38.94 0.0M
2024-09-16 38.08 38.50 38.00 38.46 0.0M
2024-09-13 37.63 38.36 37.63 38.36 0.0M
2024-09-12 37.97 38.14 37.68 37.71 0.0M
2024-09-11 37.24 37.82 36.98 37.82 0.0M
2024-09-10 37.18 37.18 37.08 37.17 0.0M
2024-09-09 36.74 37.25 36.67 37.25 0.0M
2024-09-06 37.12 37.56 36.73 36.73 0.0M
2024-09-05 37.42 37.42 37.01 37.14 0.0M
2024-09-04 36.35 37.00 36.35 37.00 0.0M
2024-09-03 37.56 37.56 36.82 36.86 0.0M
2024-09-02 37.84 37.91 37.50 37.91 0.0M
2024-08-30 37.66 37.80 37.64 37.80 0.0M
2024-08-29 37.90 38.48 37.82 38.13 0.0M
2024-08-28 38.25 38.46 37.95 37.95 0.0M
2024-08-27 38.01 38.01 37.65 37.75 0.0M
2024-08-26 37.64 37.88 37.39 37.88 0.0M
2024-08-23 37.44 37.61 37.31 37.48 0.0M
2024-08-22 37.98 37.98 37.16 37.31 0.0M
2024-08-21 36.79 37.71 36.79 37.67 0.0M
2024-08-20 36.85 36.85 36.35 36.70 0.0M
2024-08-19 36.49 36.53 36.16 36.53 0.0M
2024-08-16 36.80 36.80 36.21 36.26 0.0M
2024-08-15 35.98 36.88 35.83 36.82 0.0M
2024-08-14 36.29 36.29 35.63 35.92 0.0M
2024-08-13 36.01 36.19 35.91 36.10 0.0M
2024-08-12 35.52 35.53 35.22 35.47 0.0M
2024-08-09 35.21 35.76 35.06 35.23 0.0M
2024-08-08 34.48 35.25 34.39 35.25 0.0M
2024-08-07 35.25 35.75 34.77 34.77 0.0M
2024-08-06 34.97 35.29 34.90 35.29 0.0M
2024-08-05 33.30 34.64 31.51 34.35 0.0M
2024-08-02 36.41 36.62 35.35 35.60 0.0M
2024-08-01 36.96 37.70 36.73 36.88 0.0M
2024-07-31 37.09 37.80 36.96 37.29 0.0M
2024-07-30 39.96 40.21 34.91 36.25 0.0M
2024-07-29 39.59 39.91 39.17 39.55 0.0M
2024-07-26 39.46 39.93 39.39 39.39 0.0M
2024-07-25 40.48 40.56 39.37 39.37 0.0M
2024-07-24 40.40 40.93 40.38 40.50 0.0M
2024-07-23 40.70 41.07 40.62 40.75 0.0M
2024-07-22 40.60 41.00 40.30 40.59 0.0M
2024-07-19 41.09 41.36 40.61 40.61 0.0M
2024-07-18 42.32 42.32 40.98 40.98 0.0M
2024-07-17 42.35 42.35 41.34 41.89 0.0M
2024-07-16 41.94 42.56 41.82 42.43 0.0M
2024-07-15 41.99 43.00 41.65 41.94 0.0M
2024-07-12 41.26 42.21 41.26 41.83 0.0M
2024-07-11 42.16 42.33 41.27 41.42 0.0M
2024-07-10 41.60 42.20 41.39 42.07 0.0M
2024-07-09 40.15 41.59 39.90 41.12 0.0M
2024-07-08 35.36 40.22 35.32 39.82 0.0M
2024-07-05 35.57 35.65 35.26 35.26 0.0M
2024-07-04 35.49 35.52 35.41 35.51 0.0M
2024-07-03 35.61 35.83 35.45 35.45 0.0M
2024-07-02 35.77 36.01 35.26 36.01 0.0M
2024-07-01 36.41 36.95 35.83 35.83 0.0M
2024-06-28 36.72 36.72 35.90 36.27 0.0M
2024-06-27 35.81 36.19 35.50 36.13 0.0M
2024-06-26 37.10 37.50 35.64 35.64 0.0M
2024-06-25 37.37 37.56 37.07 37.09 0.0M
2024-06-24 37.80 37.80 37.00 37.40 0.0M
2024-06-21 37.39 37.79 37.06 37.79 0.0M
2024-06-20 38.13 38.90 37.00 37.35 0.0M
2024-06-19 37.82 38.60 37.45 37.93 0.0M
2024-06-18 36.34 37.26 36.05 37.26 0.0M
2024-06-17 34.74 36.18 34.74 36.00 0.0M
2024-06-14 35.75 35.75 34.74 34.74 0.0M
2024-06-13 34.80 35.50 34.58 35.50 0.0M
2024-06-12 34.72 35.34 34.65 35.29 0.0M
2024-06-11 34.10 34.84 34.04 34.76 0.0M
2024-06-10 34.69 34.80 34.17 34.17 0.0M
2024-06-07 34.23 34.30 34.21 34.30 0.0M
2024-06-06 34.53 34.63 34.43 34.43 0.0M
2024-06-05 34.27 34.41 34.02 34.41 0.0M
2024-06-04 34.24 34.50 34.01 34.01 0.0M
2024-06-03 34.39 34.90 34.07 34.19 0.0M
2024-05-31 33.94 34.01 33.66 34.01 0.0M
2024-05-30 33.00 34.30 33.00 34.02 0.0M
2024-05-29 32.77 33.05 32.69 33.05 0.0M
2024-05-28 33.41 33.41 33.00 33.00 0.0M
2024-05-27 33.30 33.56 33.29 33.33 0.0M
2024-05-24 33.33 33.56 33.33 33.50 0.0M
2024-05-23 33.84 33.89 33.50 33.61 0.0M
2024-05-22 33.69 33.88 33.51 33.83 0.0M
2024-05-21 32.61 33.50 32.59 33.50 0.0M
2024-05-20 32.56 32.56 32.43 32.43 0.0M
2024-05-17 32.51 32.51 32.42 32.42 0.0M
2024-05-16 32.17 32.46 32.17 32.41 0.0M
2024-05-15 32.14 32.28 32.14 32.19 0.0M
2024-05-14 31.89 32.10 31.62 32.10 0.0M
2024-05-13 31.69 31.80 31.53 31.73 0.0M
2024-05-10 31.66 31.90 31.60 31.72 0.0M
2024-05-09 31.48 31.67 31.40 31.67 0.0M
2024-05-08 31.01 31.41 30.70 31.41 0.0M
2024-05-07 31.15 31.29 30.93 31.19 0.0M
2024-05-06 31.33 31.45 30.64 31.09 0.0M
2024-05-03 31.57 31.57 30.30 31.28 0.0M
2024-05-02 31.34 31.60 31.11 31.11 0.0M
2024-04-30 29.48 32.00 29.48 31.26 0.0M
2024-04-29 29.49 29.49 29.43 29.45 0.0M
2024-04-26 29.52 29.52 29.19 29.44 0.0M
2024-04-25 29.16 29.39 28.93 29.25 0.0M
2024-04-24 29.60 29.72 29.41 29.41 0.0M
2024-04-23 29.56 29.80 29.56 29.76 0.0M
2024-04-22 29.60 29.80 29.31 29.80 0.0M
2024-04-19 29.29 29.29 29.29 29.29 0.0M
2024-04-18 29.05 29.21 28.87 29.21 0.0M
2024-04-17 29.01 29.40 29.01 29.19 0.0M
2024-04-16 29.33 29.33 29.20 29.20 0.0M
2024-04-15 29.58 30.11 29.49 29.49 0.0M
2024-04-12 30.01 30.23 29.65 29.65 0.0M
2024-04-11 29.72 29.98 29.72 29.93 0.0M
2024-04-10 29.91 29.91 29.70 29.73 0.0M
2024-04-09 29.52 29.94 29.49 29.93 0.0M
2024-04-08 29.93 30.24 29.77 29.77 0.0M
2024-04-05 30.00 30.00 29.90 29.99 0.0M
2024-04-04 30.02 30.19 30.02 30.19 0.0M
2024-04-03 30.22 30.22 30.05 30.05 0.0M
2024-04-02 30.54 30.58 30.14 30.25 0.0M
2024-03-28 30.58 30.69 30.45 30.48 0.0M
2024-03-27 29.90 30.49 29.89 30.49 0.0M
2024-03-26 30.02 30.09 29.97 29.97 0.0M
2024-03-25 30.03 30.11 29.60 30.02 0.0M
2024-03-22 30.54 30.57 30.27 30.37 0.0M
2024-03-21 30.16 30.64 29.91 30.57 0.0M
2024-03-20 29.89 30.10 29.83 29.96 0.0M
2024-03-19 29.64 29.87 29.58 29.87 0.0M
2024-03-18 29.81 30.11 29.76 29.76 0.0M
2024-03-15 29.86 29.87 29.77 29.78 0.0M
2024-03-14 29.91 30.00 29.63 29.85 0.0M
2024-03-13 30.05 30.18 29.99 30.18 0.0M
2024-03-12 30.27 30.27 30.00 30.11 0.0M
2024-03-11 29.91 30.07 29.77 30.07 0.0M
2024-03-08 29.96 29.98 29.76 29.98 0.0M
2024-03-07 30.20 30.20 29.70 29.70 0.0M
2024-03-06 30.01 30.24 29.95 30.24 0.0M
2024-03-05 30.74 30.90 29.85 29.85 0.0M
2024-03-04 29.75 30.80 29.68 30.79 0.0M
2024-03-01 29.82 29.97 29.80 29.97 0.0M
2024-02-29 29.50 29.73 29.50 29.73 0.0M
2024-02-28 29.76 29.76 29.44 29.61 0.0M
2024-02-27 29.84 30.05 29.84 30.05 0.0M
2024-02-26 30.15 30.26 30.06 30.14 0.0M
2024-02-23 30.06 30.18 30.06 30.18 0.0M
2024-02-22 30.38 30.38 29.71 30.00 0.0M
2024-02-21 29.82 29.98 29.40 29.73 0.0M
2024-02-20 29.67 29.70 29.10 29.70 0.0M
2024-02-19 29.54 29.60 29.54 29.60 0.0M
2024-02-16 29.73 29.85 29.55 29.78 0.0M
2024-02-15 29.75 29.84 29.37 29.84 0.0M
2024-02-14 29.20 29.52 29.20 29.38 0.0M
2024-02-13 29.80 29.80 28.96 28.96 0.0M
2024-02-12 29.55 29.93 29.55 29.84 0.0M
2024-02-09 29.42 29.73 29.31 29.73 0.0M
2024-02-08 29.39 29.55 29.33 29.33 0.0M
2024-02-07 29.73 29.84 29.47 29.47 0.0M
2024-02-06 29.95 29.95 29.73 29.83 0.0M
2024-02-05 30.01 30.01 29.73 29.78 0.0M
2024-02-02 29.68 29.74 29.49 29.50 0.0M
2024-02-01 29.46 30.03 29.40 29.40 0.0M
2024-01-31 30.61 30.82 29.98 29.98 0.0M
2024-01-30 28.64 31.16 28.58 30.39 0.0M
2024-01-29 28.59 28.71 28.31 28.71 0.0M
2024-01-26 28.30 28.30 28.30 28.30 0.0M
2024-01-25 28.01 28.64 27.86 28.64 0.0M
2024-01-24 28.03 28.04 27.87 28.00 0.0M
2024-01-23 28.19 28.32 28.10 28.10 0.0M
2024-01-22 28.02 28.18 28.01 28.18 0.0M
2024-01-19 27.83 27.89 27.62 27.89 0.0M
2024-01-18 27.71 27.73 27.66 27.66 0.0M
2024-01-17 27.67 27.88 27.43 27.43 0.0M
2024-01-16 27.64 27.96 27.64 27.75 0.0M
2024-01-15 27.81 27.92 27.63 27.63 0.0M
2024-01-12 27.90 28.15 27.85 28.06 0.0M
2024-01-11 27.99 28.07 27.94 27.94 0.0M
2024-01-10 27.88 27.94 27.88 27.94 0.0M
2024-01-09 28.52 28.52 28.37 28.37 0.0M
2024-01-08 27.99 28.52 27.90 28.50 0.0M
2024-01-05 27.76 27.76 27.64 27.76 0.0M
2024-01-04 27.48 27.65 27.41 27.46 0.0M
2024-01-03 27.70 27.89 27.51 27.60 0.0M
2024-01-02 27.71 27.99 27.52 27.83 0.0M