Singapore markets closed

Corning Inc (GLW.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
31.16+1.58 (+5.32%)
As of 08:05AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202431.1631.1631.1631.1631.1650
30 Apr 202429.5829.5829.5829.5829.58-
29 Apr 202429.1829.1829.1829.1829.18-
26 Apr 202429.3129.3129.3129.3129.31-
25 Apr 202429.0829.0829.0829.0829.08-
24 Apr 202429.4529.4529.4529.4529.45-
23 Apr 202429.4829.4829.4829.4829.48-
22 Apr 202429.3329.3329.3329.3329.33-
19 Apr 202428.6928.6928.6928.6928.69-
18 Apr 202428.9828.9828.9828.9828.98-
17 Apr 202429.0029.0029.0029.0029.00-
16 Apr 202429.3329.3329.3329.3329.33-
15 Apr 202429.5629.5629.5629.5629.56-
12 Apr 202430.0130.0130.0130.0130.01-
11 Apr 202429.6329.6329.6329.6329.63-
10 Apr 202429.9029.9029.9029.9029.90-
09 Apr 202429.5729.5729.5729.5729.57-
08 Apr 202429.9229.9229.9229.9229.92-
05 Apr 202429.8529.8529.8529.8529.85-
04 Apr 202430.0130.0130.0130.0130.01-
03 Apr 202429.9729.9729.9729.9729.97-
02 Apr 202430.3230.3230.3230.3230.32-
28 Mar 202430.4430.4430.4430.4430.44-
27 Mar 202429.8429.8429.8429.8429.84-
26 Mar 202429.9229.9229.9229.9229.92-
25 Mar 202430.0030.0030.0030.0030.00-
22 Mar 202430.5230.5230.5230.5230.52-
21 Mar 202429.8929.8929.8929.8929.89-
20 Mar 202429.8429.8429.8429.8429.84-
19 Mar 202429.6229.6229.6229.6229.62-
18 Mar 202429.8629.8629.8629.8629.86-
15 Mar 202429.7529.7529.7529.7529.75-
14 Mar 202429.8929.8929.8929.8929.89-
13 Mar 202430.0130.0130.0130.0130.01-
12 Mar 202430.1030.1030.1030.1030.10-
11 Mar 202429.7729.7729.7729.7729.77-
08 Mar 202429.6229.6229.6229.6229.62-
07 Mar 202429.8529.8529.8529.8529.85-
06 Mar 202429.8529.8529.8529.8529.85-
05 Mar 202430.5430.5430.5430.5430.54-
04 Mar 202429.7529.7529.7529.7529.75-
01 Mar 202429.8029.8029.8029.8029.80-
29 Feb 202429.4829.4829.4829.4829.48-
28 Feb 202429.7629.7629.7629.7629.76-
28 Feb 20240.28 Dividend
27 Feb 202429.7929.7929.7929.7929.51-
26 Feb 202430.0130.0130.0130.0129.73-
23 Feb 202430.0830.0830.0830.0829.80-
22 Feb 202429.7429.7429.7429.7429.46-
21 Feb 202429.7029.7029.7029.7029.42-
20 Feb 202429.4629.4629.4629.4629.18-
19 Feb 202429.5329.5329.5329.5329.25-
16 Feb 202429.6829.6829.6829.6829.40-
15 Feb 202429.5329.5329.5329.5329.25-
14 Feb 202429.1529.1529.1529.1528.88-
13 Feb 202429.7529.7529.7529.7529.47-
12 Feb 202429.5529.5529.5529.5529.27-
09 Feb 202429.3529.3529.3529.3529.07-
08 Feb 202429.4029.4029.4029.4029.12-
07 Feb 202429.6529.6529.6529.6529.37-
06 Feb 202429.7129.7129.7129.7129.43-
05 Feb 202429.7329.7329.7329.7329.45-
02 Feb 202429.5329.5329.5329.5329.25-
01 Feb 202429.3629.3629.3629.3629.08-
31 Jan 202430.5630.5630.5630.5630.27-
30 Jan 202428.6828.6828.6828.6828.41-
29 Jan 202428.3728.3728.3728.3728.10-
26 Jan 202428.1928.1928.1928.1927.93-
25 Jan 202427.8127.8127.8127.8127.55-
24 Jan 202427.8927.8927.8927.8927.63-
23 Jan 202427.9927.9927.9927.9927.73-
22 Jan 202427.8927.8927.8927.8927.63-
19 Jan 202427.6527.6527.6527.6527.39-
18 Jan 202427.3027.3027.3027.3027.04-
17 Jan 202427.5327.5327.5327.5327.27-
16 Jan 202427.7527.7527.7527.7527.49-
15 Jan 202427.9027.9027.9027.9027.64-
12 Jan 202427.9027.9027.9027.9027.64-
11 Jan 202427.9227.9227.9227.9227.66-
10 Jan 202427.8727.8727.8727.8727.61-
09 Jan 202428.4628.4628.4628.4628.19-
08 Jan 202427.7927.7927.7927.7927.53-
05 Jan 202427.5527.5527.5527.5527.29-
04 Jan 202427.5127.5127.5127.5127.25-
03 Jan 202427.7027.7027.7027.7027.44-
02 Jan 202427.5127.5127.5127.5127.25-
29 Dec 202327.6027.6027.5527.5527.29-
28 Dec 202327.4427.4427.4427.4427.18-
27 Dec 202327.5227.5227.5227.5227.26-
22 Dec 202327.2727.2727.2727.2727.01-
21 Dec 202327.1827.1827.1827.1826.92-
20 Dec 202327.6527.6527.6527.6527.39-
19 Dec 202327.3627.3627.3627.3627.10-
18 Dec 202327.8327.8327.8327.8327.57-
15 Dec 202327.7527.7527.7527.7527.49-
14 Dec 202327.2227.2227.2227.2226.96-
13 Dec 202327.1927.1927.1927.1926.93-
12 Dec 202327.3027.3027.3027.3027.04-
11 Dec 202326.8926.8926.8926.8926.64-
08 Dec 202326.7626.7626.7626.7626.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...