Singapore markets open in 5 hours

Corning Incorporated (GLW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
29.22-0.49 (-1.63%)
At close: 05:35PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202429.2229.2229.2229.2229.2227
15 Apr 202430.1030.1029.7029.7029.7027
12 Apr 202429.7029.7029.6929.6929.6993
11 Apr 202430.0030.0430.0030.0430.042
10 Apr 202429.7529.7529.7529.7529.75-
09 Apr 202429.5229.7329.5229.7329.7310
08 Apr 202430.2230.2229.9329.9329.93268
05 Apr 202429.9029.9929.9029.9929.99170
04 Apr 202430.2030.2030.2030.2030.20-
03 Apr 202429.9830.1129.9830.1130.11100
02 Apr 202430.6930.6930.3430.3430.3420
28 Mar 202430.6930.7030.4930.4930.49332
27 Mar 202430.1630.1630.1630.1630.16-
26 Mar 202429.8829.9529.8529.8529.85114
25 Mar 202430.1330.1330.1230.1230.12200
22 Mar 202430.0730.1530.0730.1530.15250
21 Mar 202429.9829.9929.9129.9129.91695
20 Mar 202429.9529.9529.7029.8929.89216
19 Mar 202429.8829.8829.8829.8829.88-
18 Mar 202430.1030.1029.7629.8229.8213
15 Mar 202429.9630.0429.8129.8129.8110
14 Mar 202429.7829.7829.7829.7829.78-
13 Mar 202429.9930.0229.9930.0230.0260
12 Mar 202430.2430.2429.9530.1230.12250
11 Mar 202429.7830.1029.7730.1030.10515
08 Mar 202429.8329.8329.8329.8329.83-
07 Mar 202429.6929.8529.6929.7429.748,000
06 Mar 202429.8330.2329.8330.2330.23101
05 Mar 202430.1230.1230.0830.0830.08135
04 Mar 202429.8729.8829.8729.8829.88300
01 Mar 202430.0430.0429.9529.9529.9524
29 Feb 202429.5729.8029.5729.8029.80352
28 Feb 202429.8830.0029.6529.6529.6555
28 Feb 20240.28 Dividend
27 Feb 202430.0030.0030.0030.0029.72-
26 Feb 202429.9230.0929.9230.0829.80330
23 Feb 202430.4230.4230.0930.0929.8166
22 Feb 202430.3930.3929.9330.0229.7477
21 Feb 202429.8529.8529.6729.6729.3915
20 Feb 202429.4629.6129.4629.6129.333
19 Feb 202429.3429.3429.3429.3429.07-
16 Feb 202429.7429.7429.7429.7429.46-
15 Feb 202429.8629.8629.3229.7929.5121
14 Feb 202429.4429.4429.4429.4429.17-
13 Feb 202429.2529.2529.2529.2528.98-
12 Feb 202429.0029.0029.0029.0028.7340
09 Feb 202429.6529.6529.2629.4529.1861
08 Feb 202429.5029.5029.5029.5029.22-
07 Feb 202429.4629.5429.4629.5429.264
06 Feb 202429.5329.8029.5329.7829.50101
05 Feb 202429.6929.6929.6929.6929.41-
02 Feb 202429.5229.7029.5229.7029.42124
01 Feb 202429.8729.9929.8429.9729.69965
31 Jan 202428.3628.3628.3628.3628.10-
30 Jan 202428.5028.7728.3528.3628.10915
29 Jan 202428.3728.7928.3728.7528.48491
26 Jan 202427.6427.6427.6427.6427.38-
25 Jan 202427.8927.8927.6427.6427.3831
24 Jan 202428.0028.0028.0028.0027.74-
23 Jan 202428.2028.2028.0828.0827.82599
22 Jan 202427.9228.1427.9228.1427.88102
19 Jan 202427.4527.7127.4427.7127.4539
18 Jan 202427.6927.6927.6927.6927.43-
17 Jan 202427.4927.4927.4927.4927.23-
16 Jan 202427.8927.8927.8927.8927.63-
15 Jan 202428.0628.0627.7827.7827.5214
12 Jan 202428.0628.0628.0628.0627.80-
11 Jan 202427.8927.8927.8627.8627.60600
10 Jan 202427.7727.7727.7727.7727.51-
09 Jan 202428.2928.2928.2928.2928.03-
08 Jan 202428.3828.3828.3828.3828.12-
05 Jan 202427.4427.7827.4427.7827.521
04 Jan 202427.5227.5227.5227.5227.26-
03 Jan 202427.6127.6127.6127.6127.35-
02 Jan 202427.7427.9427.7427.9227.66180
29 Dec 202327.7427.7427.7427.7427.48-
28 Dec 202327.5727.5727.5727.5727.31-
27 Dec 202327.4527.4527.4527.4527.19-
22 Dec 202327.3727.5527.3727.5527.291
21 Dec 202327.1327.4627.1327.4627.20368
20 Dec 202327.6927.6927.6927.6927.43-
19 Dec 202327.6127.6127.5227.5227.26364
18 Dec 202327.7727.7727.7727.7727.51-
15 Dec 202328.0328.0327.7527.9927.73375
14 Dec 202327.2727.7127.2727.7127.45369
13 Dec 202327.1227.2727.0627.0626.81369
12 Dec 202327.2427.2427.2427.2426.99-
11 Dec 202327.3127.3127.3127.3127.06-
08 Dec 202326.8727.1826.8727.1026.8513
07 Dec 202326.9726.9726.9726.9726.72-
06 Dec 202325.7926.9025.7926.7426.49604
05 Dec 202326.3526.3526.3526.3526.10-
04 Dec 202326.6626.6626.4226.4226.17111
01 Dec 202326.3126.4726.1226.4126.16779
30 Nov 202326.0126.0125.8725.9425.706
29 Nov 202325.3925.6425.3825.6425.40315
28 Nov 202325.4125.4125.4125.4125.17-
27 Nov 202325.7925.7925.5925.5925.35389
24 Nov 202325.8025.8325.8025.8325.59386
23 Nov 202325.8525.8525.8525.8525.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...