Singapore markets closed

Corning Inc (GLW.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
28.98-0.19 (-0.65%)
At close: 08:09AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202428.9828.9828.9828.9828.9825
18 Apr 202429.1729.1729.1729.1729.17-
17 Apr 202429.1729.1729.1729.1729.17-
16 Apr 202429.5529.5529.5529.5529.55-
15 Apr 202429.7829.7829.7829.7829.78-
12 Apr 202430.0130.0130.0130.0130.01-
11 Apr 202429.6429.6429.6429.6429.64-
10 Apr 202429.9029.9029.5929.5929.5925
09 Apr 202429.7829.7829.7829.7829.78-
08 Apr 202430.0830.0829.9929.9929.99156
05 Apr 202430.0830.0830.0830.0830.08-
04 Apr 202430.2130.2130.2130.2130.21-
03 Apr 202430.2130.2130.2130.2130.21-
02 Apr 202430.4430.4430.4430.4430.44-
28 Mar 202430.4430.4430.4430.4430.44-
27 Mar 202430.0230.0230.0230.0230.02-
26 Mar 202430.0830.0830.0830.0830.08-
25 Mar 202430.1630.1630.1630.1630.16-
22 Mar 202430.5130.5130.5130.5130.51-
21 Mar 202429.8929.8929.8929.8929.89-
20 Mar 202429.8429.8429.8429.8429.84-
19 Mar 202429.8129.8129.8129.8129.81-
18 Mar 202429.9629.9629.9629.9629.96-
15 Mar 202429.9629.9629.9629.9629.96-
14 Mar 202430.0530.0530.0530.0530.05-
13 Mar 202430.1030.1030.1030.1030.10-
12 Mar 202430.1030.1030.1030.1030.10-
11 Mar 202429.8729.8729.8729.8729.87-
08 Mar 202429.8729.8729.8729.8729.87-
07 Mar 202430.1130.1130.1130.1130.11-
06 Mar 202430.1130.1130.1130.1130.11-
05 Mar 202430.5430.5430.5430.5430.54-
04 Mar 202429.8029.8029.8029.8029.80-
01 Mar 202429.8029.8029.8029.8029.80-
29 Feb 202429.7029.7029.7029.7029.70-
28 Feb 202430.0330.0330.0330.0330.03-
28 Feb 20240.28 Dividend
27 Feb 202430.0330.0330.0330.0329.75-
26 Feb 202430.0830.0830.0830.0829.80-
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 202429.6629.6629.6629.6629.38-
19 Feb 202429.6829.6829.6829.6829.40-
16 Feb 202429.6829.6829.6829.6829.40-
15 Feb 202429.5329.5329.5329.5329.25-
14 Feb 202429.3629.3629.3629.3629.09-
13 Feb 202429.7529.7529.7529.7529.47-
12 Feb 202429.5629.5629.5629.5629.28-
09 Feb 202429.5629.5629.5629.5629.28-
08 Feb 202429.6029.6029.6029.6029.32-
07 Feb 202429.7829.7829.7829.7829.50-
06 Feb 202429.7829.7829.7829.7829.50-
05 Feb 202429.7829.7829.7829.7829.50-
02 Feb 202429.7829.7829.7829.7829.50-
01 Feb 202429.7829.7829.7829.7829.50-
31 Jan 202430.5630.5630.5630.5630.28-
30 Jan 202428.6828.6828.6828.6828.41-
29 Jan 202428.3728.3728.3728.3728.11-
26 Jan 202428.1828.1828.1828.1827.92-
25 Jan 202427.9927.9927.9927.9927.73-
24 Jan 202427.9927.9927.9927.9927.73-
23 Jan 202427.9927.9927.9927.9927.73-
22 Jan 202427.8927.8927.8927.8927.63-
19 Jan 202427.6427.6427.6427.6427.38-
18 Jan 202427.5227.5227.5227.5227.26-
17 Jan 202427.8027.8027.8027.8027.54-
16 Jan 202428.0128.0128.0128.0127.75-
15 Jan 202428.0728.0728.0728.0727.81-
12 Jan 202428.0728.0728.0728.0727.81-
11 Jan 202428.0728.0728.0728.0727.81-
10 Jan 202428.0728.0728.0728.0727.81-
09 Jan 202428.4628.4628.4628.4628.19-
08 Jan 202427.7927.7927.7927.7927.53-
05 Jan 202427.7027.7027.7027.7027.44-
04 Jan 202427.7027.7027.7027.7027.44-
03 Jan 202427.7027.7027.7027.7027.44-
02 Jan 202427.6027.6027.6027.6027.34-
29 Dec 202327.6027.6027.6027.6027.34-
28 Dec 202327.5227.5227.5227.5227.26-
27 Dec 202327.5227.5227.5227.5227.26-
22 Dec 202327.4027.4027.4027.4027.14-
21 Dec 202327.4027.4027.4027.4027.14-
20 Dec 202327.6527.6527.6527.6527.39-
19 Dec 202327.6427.6427.6427.6427.38-
18 Dec 202327.8327.8327.8327.8327.57-
15 Dec 202327.7527.7527.7527.7527.49-
14 Dec 202327.3027.3027.3027.3027.05-
13 Dec 202327.3027.3027.3027.3027.05-
12 Dec 202327.3027.3027.3027.3027.05-
11 Dec 202326.8926.8926.8926.8926.64-
08 Dec 202326.7626.7626.7626.7626.51-
07 Dec 202326.6226.6226.6226.6226.37-
06 Dec 202326.4026.4026.4026.4026.15-
05 Dec 202326.4026.4026.4026.4026.15-
04 Dec 202326.3026.3026.3026.3026.05-
01 Dec 202325.9925.9925.9925.9925.75-
30 Nov 202325.6725.6725.6725.6725.43-
29 Nov 202325.3625.3625.3625.3625.12-
28 Nov 202325.5725.5725.5725.5725.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...