Singapore markets closed

Corning Inc (GLW.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
29.35+0.27 (+0.95%)
At close: 08:00AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.3529.3529.3529.3529.35-
25 Apr 202429.0829.0829.0829.0829.08-
24 Apr 202429.4529.4529.4529.4529.45-
23 Apr 202429.4729.4729.4729.4729.47-
22 Apr 202429.3429.3429.3429.3429.34-
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 202430.0230.0230.0230.0230.02-
11 Apr 202429.6429.6429.6429.6429.64-
10 Apr 202429.9129.9129.9129.9129.91-
09 Apr 202429.5729.5729.5729.5729.57-
08 Apr 202429.9129.9529.9129.9329.93200
05 Apr 202429.8529.8529.8529.8529.85-
04 Apr 202430.0130.0130.0130.0130.01-
03 Apr 202429.9529.9529.9529.9529.95-
02 Apr 202430.3330.3330.3330.3330.33-
28 Mar 202430.4430.4430.4430.4430.44-
27 Mar 202429.8429.8429.8329.8329.83-
26 Mar 202429.9329.9329.9329.9329.93-
25 Mar 202430.0030.0030.0030.0030.00-
22 Mar 202430.4930.4930.4930.4930.49-
21 Mar 202429.8829.8829.8829.8829.88-
20 Mar 202429.8529.8529.8529.8529.85-
19 Mar 202429.6329.6329.6329.6329.63-
18 Mar 202429.7629.8929.7629.8929.89100
15 Mar 202429.7529.7529.7529.7529.75-
14 Mar 202429.8929.8929.8929.8929.89-
13 Mar 202430.0230.0230.0230.0230.02-
12 Mar 202430.1030.1030.1030.1030.10-
11 Mar 202429.7729.7729.7729.7729.77-
08 Mar 202429.6329.6329.6329.6329.63-
07 Mar 202429.8529.8529.8529.8529.85-
06 Mar 202429.8729.8729.8729.8729.87-
05 Mar 202430.5430.5430.5430.5430.54-
04 Mar 202429.7529.7529.7529.7529.75-
01 Mar 202429.8129.8129.8129.8129.81-
29 Feb 202429.4829.4829.4829.4829.48-
28 Feb 202429.7529.7529.7529.7529.75-
28 Feb 20240.28 Dividend
27 Feb 202429.8029.8029.8029.8029.52-
26 Feb 202430.0030.0030.0030.0029.72-
23 Feb 202430.0930.0930.0930.0929.81-
22 Feb 202429.8629.8629.8629.8629.5850
21 Feb 202429.6829.6829.6829.6829.40-
20 Feb 202429.4729.4729.4729.4729.19-
19 Feb 202429.5329.5329.5329.5329.25-
16 Feb 202429.7029.7029.7029.7029.42-
15 Feb 202429.5529.5529.5529.5529.27-
14 Feb 202429.1429.1429.1429.1428.87-
13 Feb 202429.7529.7529.7529.7529.47-
12 Feb 202429.5829.5829.5829.5829.30-
09 Feb 202429.3429.3429.3429.3429.06-
08 Feb 202429.4029.4029.4029.4029.12-
07 Feb 202429.6329.6329.6329.6329.35-
06 Feb 202429.7029.7029.7029.7029.42-
05 Feb 202429.7529.7529.7529.7529.47-
02 Feb 202429.5429.5429.5429.5429.26-
01 Feb 202429.6629.6629.6629.6629.38-
31 Jan 202430.5930.5930.5930.5930.30-
30 Jan 202428.6728.6728.6728.6728.40-
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 202427.8827.8827.8827.8827.62-
23 Jan 202427.9827.9827.9827.9827.72-
22 Jan 202427.8927.8927.8927.8927.63-
19 Jan 202427.6427.6427.6427.6427.38-
18 Jan 202427.3127.3127.3127.3127.05-
17 Jan 202427.5027.5027.5027.5027.24-
16 Jan 202427.7527.7527.7527.7527.49-
15 Jan 202427.8727.8727.8727.8727.61-
12 Jan 202427.8727.8727.8727.8727.61-
11 Jan 202427.9127.9127.9127.9127.65-
10 Jan 202427.8727.8727.8727.8727.61-
09 Jan 202428.4828.4828.4828.4828.21-
08 Jan 202427.7927.7927.7927.7927.53-
05 Jan 202427.5627.5627.5627.5627.30-
04 Jan 202427.5127.5127.5127.5127.25-
03 Jan 202427.6927.6927.6927.6927.43-
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 202327.5027.5027.5027.5027.24-
22 Dec 202327.2827.2827.2827.2827.02-
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 202327.8427.8427.8427.8427.58-
15 Dec 202327.7527.7527.7527.7527.49-
14 Dec 202327.2327.2327.2327.2326.97-
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-
07 Dec 202326.6426.6426.6426.6426.39-
06 Dec 202326.3626.3626.3626.3626.11-
05 Dec 202326.4126.4126.4126.4126.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...