Singapore markets close in 26 minutes

Corning Inc (GLW.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
28.80-0.17 (-0.59%)
As of 09:30AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202428.6928.8028.6928.8028.80140
18 Apr 202429.0429.0528.8928.9728.97-
17 Apr 202429.0029.4029.0029.3529.35-
16 Apr 202429.3329.4029.1429.1429.14-
15 Apr 202429.5829.8129.5729.5829.58-
12 Apr 202430.0130.1029.5529.5529.55-
11 Apr 202429.6430.1729.5530.1730.17-
10 Apr 202429.8929.9029.6429.6429.64-
09 Apr 202429.5629.8429.5129.8429.84-
08 Apr 202429.9030.0529.8429.8829.88140
05 Apr 202429.8529.9629.8529.9629.96-
04 Apr 202430.0030.2630.0030.0630.06-
03 Apr 202429.9630.1829.9630.0330.03-
02 Apr 202430.3230.3230.1830.1830.18-
28 Mar 202430.4730.5930.4730.5130.51-
27 Mar 202429.8830.1829.8830.1830.18-
26 Mar 202429.9729.9729.8629.8629.86-
25 Mar 202430.0130.1229.7429.9729.97-
22 Mar 202430.5230.5230.1930.1930.19-
21 Mar 202430.1530.5729.8230.5730.57-
20 Mar 202429.8829.9129.8429.8829.88-
19 Mar 202429.6229.8529.6029.8529.85-
18 Mar 202429.9129.9129.7629.7629.76-
15 Mar 202429.7529.8929.7529.8329.83-
14 Mar 202429.9029.9229.6929.7329.73-
13 Mar 202430.0430.0529.9329.9329.93-
12 Mar 202430.1530.1530.0630.1030.10-
11 Mar 202429.7730.0729.6930.0730.07-
08 Mar 202429.6129.9529.6129.9529.95-
07 Mar 202429.8430.0129.6329.6329.63-
06 Mar 202429.8830.3029.8830.3030.30-
05 Mar 202430.5030.6029.9529.9529.95-
04 Mar 202429.7330.7829.6730.7830.78-
01 Mar 202429.8329.9329.7129.9229.92-
29 Feb 202429.4629.8029.3829.8029.80-
28 Feb 202429.5429.6929.5429.6729.67-
28 Feb 20240.28 Dividend
27 Feb 202429.7929.9829.7929.9229.64-
26 Feb 202430.0030.1230.0030.1229.84-
23 Feb 202430.0630.1530.0130.1529.87-
22 Feb 202429.5929.9329.5929.9329.65-
21 Feb 202429.6829.7629.3929.7529.47-
20 Feb 202429.4429.6329.2629.6329.35-
19 Feb 202429.5529.5929.5129.5429.26-
16 Feb 202429.7129.8129.6929.8129.53-
15 Feb 202429.5229.8929.4129.8929.61-
14 Feb 202429.1329.5129.1329.5129.23-
13 Feb 202429.7429.7429.1929.2228.95-
12 Feb 202429.5429.9129.5429.9129.63-
09 Feb 202429.3429.6429.2429.6429.36-
08 Feb 202429.3929.4929.3129.3329.06-
07 Feb 202429.6329.6729.4729.4729.19-
06 Feb 202429.7429.8529.7229.8529.57-
05 Feb 202429.7329.8529.6029.7729.49-
02 Feb 202429.6829.7429.4929.7429.46-
01 Feb 202429.4529.6629.3129.3129.04-
31 Jan 202430.5530.6130.1730.1729.89-
30 Jan 202428.6631.1328.5730.4330.15-
29 Jan 202428.4028.6928.3228.6528.38-
26 Jan 202428.1428.4828.1428.4828.21-
25 Jan 202427.8028.5727.7528.3428.07-
24 Jan 202427.9327.9727.8127.8127.55-
23 Jan 202427.9928.2027.9928.0927.83-
22 Jan 202428.0028.2128.0028.1127.85-
19 Jan 202427.6927.9127.6327.9127.65-
18 Jan 202427.3127.7327.3127.7327.47-
17 Jan 202427.5027.6727.4127.4127.15-
16 Jan 202427.5927.8027.5927.7727.51-
15 Jan 202427.6227.6927.6227.6427.38-
12 Jan 202427.8828.0827.7428.0027.74-
11 Jan 202427.9428.0027.8627.8827.62-
10 Jan 202427.8527.8927.7727.8627.60-
09 Jan 202428.4728.4728.0928.0927.83-
08 Jan 202427.7928.4627.7928.4628.19-
05 Jan 202427.5427.8227.5227.8227.56-
04 Jan 202427.5027.6027.4427.6027.34-
03 Jan 202427.6927.7627.6027.7627.50-
02 Jan 202427.5027.9427.5027.9427.68-
29 Dec 202327.5927.6227.5327.5927.33-
28 Dec 202327.4327.5727.4327.5727.31-
27 Dec 202327.4827.4827.3727.4627.20-
22 Dec 202327.2627.6327.2327.5527.29-
21 Dec 202327.1927.3827.1927.2827.02-
20 Dec 202327.6427.6727.5627.5827.32-
19 Dec 202327.3327.5727.3327.5727.31-
18 Dec 202327.8227.9527.7227.7627.50-
15 Dec 202327.7428.0327.7427.9127.65-
14 Dec 202327.2527.8126.9727.8127.55-
13 Dec 202327.1827.2327.0427.0426.79-
12 Dec 202327.3227.3227.1827.2927.03-
11 Dec 202326.8827.3526.8827.3527.09-
08 Dec 202326.7427.1126.7427.0526.80-
07 Dec 202326.6227.0026.6226.7826.53-
06 Dec 202326.3726.7926.3526.7426.49-
05 Dec 202326.4126.4626.3226.3426.09-
04 Dec 202326.3126.4426.3126.4426.19-
01 Dec 202325.9826.4425.9826.4426.19-
30 Nov 202325.6625.9125.6625.8725.63-
29 Nov 202325.2025.7625.1925.6925.45-
28 Nov 202325.3525.3525.1725.1724.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...