PHINIA Inc. (3A6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 624 |
| 23 May 2024 | 0.25 Dividend | |||||
| 22 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | - |
| 21 May 2024 | 41.00 | 41.20 | 40.80 | 40.80 | 40.55 | 624 |
| 20 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.75 | - |
| 17 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | - |
| 16 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | - |
| 15 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| 14 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | - |
| 13 May 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.15 | 15 |
| 10 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.36 | - |
| 09 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.16 | - |
| 08 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.16 | - |
| 07 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.76 | - |
| 06 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.57 | - |
| 03 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | - |
| 02 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.37 | - |
| 30 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.37 | - |
| 29 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.78 | - |
| 26 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.18 | - |
| 25 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.58 | - |
| 24 Apr 2024 | 36.00 | 36.40 | 36.00 | 36.40 | 36.18 | - |
| 23 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.78 | 60 |
| 22 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.59 | - |
| 19 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - |
| 18 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.59 | - |
| 17 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 16 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | 25 |
| 15 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.78 | - |
| 12 Apr 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 34.98 | 14 |
| 11 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.58 | - |
| 10 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | - |
| 09 Apr 2024 | 35.20 | 35.60 | 35.20 | 35.60 | 35.38 | - |
| 08 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - |
| 05 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.59 | - |
| 04 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.78 | - |
| 03 Apr 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 35.78 | - |
| 02 Apr 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 35.98 | - |
| 28 Mar 2024 | 34.60 | 35.40 | 34.60 | 35.40 | 35.18 | 1 |
| 27 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | - |
| 26 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - |
| 25 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | - |
| 22 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.59 | - |
| 21 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.39 | - |
| 20 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 19 Mar 2024 | 33.60 | 33.60 | 33.20 | 33.20 | 33.00 | 92 |
| 18 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | - |
| 15 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 14 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
| 12 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | - |
| 11 Mar 2024 | 30.80 | 32.40 | 30.80 | 32.40 | 32.20 | - |
| 08 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | - |
| 07 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.41 | - |
| 06 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | - |
| 05 Mar 2024 | 31.60 | 31.80 | 31.60 | 31.60 | 31.41 | 6 |
| 04 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | - |
| 01 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.21 | - |
| 29 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | - |
| 28 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | - |
| 27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.41 | - |
| 26 Feb 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.60 | 13 |
| 23 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.41 | - |
| 23 Feb 2024 | 0.25 Dividend | |||||
| 22 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.56 | - |
| 21 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.19 | - |
| 20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.59 | - |
| 19 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.59 | - |
| 16 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.79 | - |
| 15 Feb 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.39 | 2 |
| 14 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | - |
| 13 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.19 | - |
| 12 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | - |
| 09 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | - |
| 08 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | - |
| 07 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | - |
| 06 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | - |
| 05 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | - |
| 02 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.60 | - |
| 01 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | - |
| 31 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | - |
| 30 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | - |
| 29 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | - |
| 26 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | - |
| 25 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | - |
| 24 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | - |
| 23 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.22 | - |
| 22 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | - |
| 19 Jan 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.24 | - |
| 18 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.43 | - |
| 17 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | 4 |
| 16 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.83 | - |
| 15 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.22 | - |
| 12 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.22 | - |
| 11 Jan 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 25.63 | - |
| 10 Jan 2024 | 25.80 | 26.20 | 25.80 | 26.20 | 25.83 | - |
| 09 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | - |
| 08 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.24 | - |
| 05 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | - |
| 04 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.