Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,323.86 -2.42 (-0.07%) Nikkei
39,698.81 +525.66 (+1.34%) Hang Seng
18,108.23 +35.33 (+0.20%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,546.14 +578.71 (+0.95%) CMC Crypto 200
1,278.93 -4.86 (-0.38%)
Glencore PLC (8GC.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 500 |
| 24 Jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 21 Jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 20 Jun 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Jun 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 18 Jun 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 500 |
| 17 Jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 14 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 12 Jun 2024 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 50 |
| 11 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 10 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 07 Jun 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 06 Jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 05 Jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 04 Jun 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 03 Jun 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 31 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 30 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 29 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 28 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 27 May 2024 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | 600 |
| 24 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 23 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 22 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 21 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 20 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 15 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 14 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 13 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 350 |
| 10 May 2024 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 7,200 |
| 09 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 08 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 07 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 06 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 03 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 02 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 02 May 2024 | 0.065 Dividend | |||||
| 30 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 29 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | - |
| 26 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 25 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| 24 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | - |
| 23 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 22 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | - |
| 19 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | - |
| 18 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 17 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | - |
| 16 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - |
| 15 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - |
| 12 Apr 2024 | 5.39 | 5.60 | 5.39 | 5.60 | 5.54 | 250 |
| 11 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| 10 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 09 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | - |
| 08 Apr 2024 | 5.28 | 5.34 | 5.28 | 5.34 | 5.28 | - |
| 05 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | - |
| 04 Apr 2024 | 5.32 | 5.43 | 5.32 | 5.43 | 5.37 | 41,100 |
| 03 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - |
| 02 Apr 2024 | 5.12 | 5.22 | 5.12 | 5.22 | 5.16 | 2,800 |
| 28 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - |
| 27 Mar 2024 | 4.93 | 4.99 | 4.93 | 4.99 | 4.93 | 450 |
| 26 Mar 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | - |
| 25 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | - |
| 22 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - |
| 21 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| 20 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
| 19 Mar 2024 | 4.94 | 4.94 | 4.91 | 4.91 | 4.86 | 5,000 |
| 18 Mar 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.91 | 400 |
| 15 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | - |
| 14 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - |
| 13 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | - |
| 12 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| 11 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | - |
| 08 Mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.57 | - |
| 07 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | - |
| 06 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | - |
| 05 Mar 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | - |
| 04 Mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | - |
| 01 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | - |
| 29 Feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | - |
| 28 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | - |
| 27 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | - |
| 26 Feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | - |
| 23 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 1,000 |
| 22 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | - |
| 21 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | - |
| 20 Feb 2024 | 4.58 | 4.58 | 4.54 | 4.54 | 4.49 | 200 |
| 19 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - |
| 16 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - |
| 15 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | - |
| 14 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - |
| 13 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - |
| 12 Feb 2024 | 4.52 | 4.56 | 4.52 | 4.56 | 4.50 | 4,000 |
| 09 Feb 2024 | 4.68 | 4.68 | 4.49 | 4.49 | 4.44 | 1,500 |
| 08 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | - |
| 07 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | - |
| 06 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - |
| 05 Feb 2024 | 4.89 | 4.89 | 4.85 | 4.85 | 4.80 | 255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.