Singapore markets open in 10 minutes

Corning Inc (GLW.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
29.68-0.65 (-2.14%)
At close: 08:03AM CEST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202229.6829.6829.6829.6829.68160
30 Sept 202230.3330.3330.3330.3330.33-
29 Sept 202230.9030.9030.9030.9030.90-
28 Sept 202230.9030.9030.9030.9030.90-
27 Sept 202231.3231.3231.3231.3231.32-
26 Sept 202231.3231.3231.3231.3231.32-
23 Sept 202231.3231.3231.3231.3231.32-
22 Sept 202231.6031.6031.6031.6031.60-
21 Sept 202231.9831.9831.9831.9831.98-
20 Sept 202232.2232.2232.2232.2232.22-
19 Sept 202232.1232.1232.1232.1232.12-
16 Sept 202232.5732.5732.5732.5732.57-
15 Sept 202233.0833.0833.0833.0833.08-
14 Sept 202233.0833.0833.0833.0833.08-
13 Sept 202233.7633.7633.7633.7633.76-
12 Sept 202233.2333.2333.2333.2333.23-
09 Sept 202233.2233.2233.2233.2233.22-
08 Sept 202233.2333.2333.2333.2333.23-
07 Sept 202233.2433.2433.2433.2433.24-
06 Sept 202233.6033.6033.6033.6033.60-
05 Sept 202233.6233.6233.6233.6233.62-
02 Sept 202234.0734.0734.0734.0734.07-
01 Sept 202234.1934.1934.1934.1934.19-
31 Aug 202234.5134.5134.5134.5134.51-
30 Aug 202234.5134.5134.5134.5134.51-
30 Aug 20220.27 Dividend
29 Aug 202234.7534.7534.7534.7534.48-
26 Aug 202235.9935.9935.9935.9935.72-
25 Aug 202235.2935.2935.2935.2935.02-
24 Aug 202235.2935.2935.2935.2935.02-
23 Aug 202235.5335.5335.5335.5335.26-
22 Aug 202236.0436.0436.0436.0435.76-
19 Aug 202236.2936.2936.2936.2936.01-
18 Aug 202235.8335.8335.8335.8335.56-
17 Aug 202236.5836.5836.5836.5836.29-
16 Aug 202236.4436.4436.4436.4436.15-
15 Aug 202236.4436.4436.4436.4436.15-
12 Aug 202235.9335.9335.9335.9335.65-
11 Aug 202235.7135.7135.7135.7135.43-
10 Aug 202234.7034.7034.7034.7034.43-
09 Aug 202235.3735.3735.3735.3735.10-
08 Aug 202235.4135.4135.4135.4135.13-
05 Aug 202235.6735.6735.6735.6735.40-
04 Aug 202235.6735.6735.6735.6735.40-
03 Aug 202235.4335.4335.4335.4335.15-
02 Aug 202235.4335.4335.4335.4335.15-
01 Aug 202235.6835.6835.6835.6835.40-
29 Jul 202235.6335.6335.6335.6335.36-
28 Jul 202234.9434.9434.9434.9434.67-
27 Jul 202234.6034.6034.6034.6034.33-
26 Jul 202233.7933.7933.7933.7933.53-
25 Jul 202233.7933.7933.7933.7933.53-
22 Jul 202233.9433.9433.9433.9433.68-
21 Jul 202233.5633.9433.5633.9433.68160
20 Jul 202233.3833.3833.3833.3833.12-
19 Jul 202232.5332.5332.5332.5332.28-
18 Jul 202232.9532.9532.9532.9532.69-
15 Jul 202232.1232.1232.1232.1231.87-
14 Jul 202232.1232.1232.1232.1231.87-
13 Jul 202232.1232.1232.1232.1231.87-
12 Jul 202232.0432.0432.0432.0431.79-
11 Jul 202231.8431.8431.8431.8431.59-
08 Jul 202231.8431.8431.8431.8431.59-
07 Jul 202231.1931.5031.1931.5031.2650
06 Jul 202230.6230.6230.6230.6230.38-
05 Jul 202230.5730.5730.5730.5730.33-
04 Jul 202230.2630.2630.2630.2630.03-
01 Jul 202229.9629.9629.9629.9629.73-
30 Jun 202230.9030.9030.9030.9030.66-
29 Jun 202231.1731.1731.1731.1730.93-
28 Jun 202231.3431.3431.3431.3431.10-
27 Jun 202230.9130.9130.9130.9130.66-
24 Jun 202230.0730.0730.0730.0729.83-
23 Jun 202230.0330.0330.0330.0329.80-
22 Jun 202230.4430.4430.4430.4430.21-
21 Jun 202230.5530.5530.5530.5530.31-
20 Jun 202230.2630.2630.2630.2630.02-
17 Jun 202230.1530.1530.1530.1529.92-
16 Jun 202231.1531.1531.1531.1530.91-
15 Jun 202230.9830.9830.9830.9830.73-
14 Jun 202231.2031.2031.2031.2030.96-
13 Jun 202231.4431.4431.4431.4431.20-
10 Jun 202232.4932.4932.4932.4932.24-
09 Jun 202233.2633.2633.2633.2633.01-
08 Jun 202233.2633.2633.2633.2633.01-
07 Jun 202233.5133.5133.2633.2633.0113
06 Jun 202233.7933.7933.7933.7933.53-
03 Jun 202233.7933.7933.7933.7933.53-
02 Jun 202233.2633.2633.2633.2633.00-
01 Jun 202233.2633.2633.2633.2633.00-
31 May 202233.2433.2433.2433.2432.99-
30 May 202233.2433.2433.2433.2432.99-
27 May 202232.1732.1732.1732.1731.93-
27 May 20220.27 Dividend
26 May 202231.3131.3131.3131.3130.79-
25 May 202231.1731.1731.1731.1730.67-
24 May 202231.1731.1731.1731.1730.67-
23 May 202231.8231.8230.3430.3429.8415
20 May 202232.1532.1532.1532.1531.63-
19 May 202232.5132.5132.5132.5131.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...