Honeywell International Inc. (ALD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:28PM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 193.84 | 195.72 | 193.46 | 194.92 | 194.92 | 1,378 |
| 04 July 2024 | 195.68 | 195.80 | 193.98 | 193.98 | 193.98 | 1,699 |
| 03 July 2024 | 197.28 | 197.28 | 195.74 | 196.54 | 196.54 | 1,331 |
| 02 July 2024 | 195.40 | 198.64 | 194.70 | 198.64 | 198.64 | 1,544 |
| 01 July 2024 | 197.50 | 198.78 | 195.84 | 196.86 | 196.86 | 1,775 |
| 28 June 2024 | 199.02 | 200.85 | 197.60 | 197.60 | 197.60 | 1,446 |
| 27 June 2024 | 198.22 | 200.35 | 197.20 | 199.60 | 199.60 | 1,756 |
| 26 June 2024 | 199.28 | 199.90 | 197.64 | 199.42 | 199.42 | 3,526 |
| 25 June 2024 | 200.15 | 201.75 | 199.00 | 199.82 | 199.82 | 3,411 |
| 24 June 2024 | 202.05 | 202.90 | 198.82 | 202.85 | 202.85 | 1,507 |
| 21 June 2024 | 198.12 | 201.30 | 198.10 | 200.85 | 200.85 | 2,077 |
| 20 June 2024 | 195.62 | 200.00 | 195.06 | 199.68 | 199.68 | 2,477 |
| 19 June 2024 | 197.08 | 198.52 | 193.98 | 196.50 | 196.50 | 4,971 |
| 18 June 2024 | 196.72 | 197.88 | 194.90 | 197.20 | 197.20 | 3,566 |
| 17 June 2024 | 194.02 | 197.24 | 194.02 | 197.00 | 197.00 | 766 |
| 14 June 2024 | 193.54 | 194.08 | 192.04 | 194.08 | 194.08 | 101 |
| 13 June 2024 | 192.48 | 193.64 | 190.56 | 193.60 | 193.60 | 148 |
| 12 June 2024 | 194.14 | 196.08 | 192.70 | 192.70 | 192.70 | 332 |
| 11 June 2024 | 194.72 | 197.18 | 194.06 | 194.06 | 194.06 | 302 |
| 10 June 2024 | 193.22 | 196.54 | 193.22 | 196.46 | 196.46 | 255 |
| 07 June 2024 | 190.60 | 194.42 | 190.20 | 194.42 | 194.42 | 360 |
| 06 June 2024 | 191.28 | 192.36 | 191.28 | 192.36 | 192.36 | 52 |
| 05 June 2024 | 189.76 | 191.94 | 189.76 | 191.76 | 191.76 | 226 |
| 04 June 2024 | 184.78 | 190.54 | 184.78 | 190.54 | 190.54 | 511 |
| 03 June 2024 | 185.66 | 187.44 | 184.92 | 185.24 | 185.24 | 155 |
| 31 May 2024 | 184.44 | 186.82 | 184.44 | 185.26 | 185.26 | 280 |
| 30 May 2024 | 181.00 | 183.38 | 181.00 | 183.14 | 183.14 | 136 |
| 29 May 2024 | 182.18 | 183.26 | 181.84 | 182.68 | 182.68 | 260 |
| 28 May 2024 | 184.86 | 184.86 | 184.22 | 184.26 | 184.26 | 153 |
| 27 May 2024 | 183.12 | 186.00 | 183.12 | 186.00 | 186.00 | 1,065 |
| 24 May 2024 | 183.68 | 185.96 | 183.46 | 185.96 | 185.96 | 140 |
| 23 May 2024 | 186.30 | 188.30 | 185.28 | 186.06 | 186.06 | 658 |
| 22 May 2024 | 186.56 | 188.88 | 186.56 | 187.14 | 187.14 | 349 |
| 21 May 2024 | 187.50 | 189.38 | 187.50 | 187.74 | 187.74 | 766 |
| 20 May 2024 | 188.54 | 188.54 | 188.00 | 188.00 | 188.00 | 211 |
| 17 May 2024 | 189.30 | 191.96 | 189.26 | 189.26 | 189.26 | 314 |
| 16 May 2024 | 186.78 | 189.00 | 186.78 | 188.78 | 188.78 | 289 |
| 16 May 2024 | 1.08 Dividend | |||||
| 15 May 2024 | 186.84 | 188.54 | 186.66 | 187.10 | 186.02 | 482 |
| 14 May 2024 | 188.02 | 189.84 | 187.90 | 187.90 | 186.82 | 1,212 |
| 13 May 2024 | 187.54 | 190.52 | 187.30 | 190.52 | 189.42 | 71 |
| 10 May 2024 | 185.62 | 187.32 | 185.16 | 187.32 | 186.24 | 895 |
| 09 May 2024 | 183.24 | 185.00 | 183.24 | 185.00 | 183.93 | 40 |
| 08 May 2024 | 182.32 | 184.26 | 182.32 | 183.18 | 182.12 | 455 |
| 07 May 2024 | 180.34 | 182.64 | 179.58 | 182.64 | 181.59 | 570 |
| 06 May 2024 | 181.16 | 181.46 | 181.00 | 181.00 | 179.96 | 175 |
| 03 May 2024 | 180.04 | 180.72 | 180.04 | 180.72 | 179.68 | 108 |
| 02 May 2024 | 181.96 | 184.68 | 180.88 | 181.16 | 180.11 | 565 |
| 30 Apr 2024 | 180.02 | 181.80 | 180.02 | 181.80 | 180.75 | 345 |
| 29 Apr 2024 | 180.00 | 182.00 | 180.00 | 180.00 | 178.96 | 430 |
| 26 Apr 2024 | 180.14 | 180.54 | 178.86 | 179.40 | 178.36 | 227 |
| 25 Apr 2024 | 181.86 | 190.22 | 181.86 | 184.66 | 183.59 | 365 |
| 24 Apr 2024 | 182.66 | 184.62 | 182.26 | 182.26 | 181.21 | 393 |
| 23 Apr 2024 | 182.70 | 184.96 | 182.40 | 183.62 | 182.56 | 359 |
| 22 Apr 2024 | 182.12 | 184.48 | 182.12 | 183.14 | 182.08 | 221 |
| 19 Apr 2024 | 177.80 | 181.50 | 176.66 | 181.50 | 180.45 | 558 |
| 18 Apr 2024 | 177.76 | 179.70 | 177.76 | 179.54 | 178.50 | 463 |
| 17 Apr 2024 | 178.28 | 180.32 | 178.28 | 178.76 | 177.73 | 146 |
| 16 Apr 2024 | 181.66 | 183.48 | 180.42 | 181.82 | 180.77 | 464 |
| 15 Apr 2024 | 183.66 | 185.40 | 182.26 | 182.26 | 181.21 | 587 |
| 12 Apr 2024 | 182.90 | 185.94 | 182.90 | 184.14 | 183.08 | 421 |
| 11 Apr 2024 | 183.02 | 183.92 | 181.40 | 182.22 | 181.17 | 435 |
| 10 Apr 2024 | 181.96 | 184.08 | 181.64 | 181.64 | 180.59 | 141 |
| 09 Apr 2024 | 181.30 | 183.64 | 180.54 | 181.80 | 180.75 | 676 |
| 08 Apr 2024 | 180.92 | 183.84 | 180.92 | 182.68 | 181.63 | 769 |
| 05 Apr 2024 | 180.38 | 182.26 | 180.38 | 182.26 | 181.21 | 85 |
| 04 Apr 2024 | 181.94 | 184.54 | 181.20 | 181.20 | 180.15 | 1,040 |
| 03 Apr 2024 | 184.76 | 186.88 | 183.00 | 183.00 | 181.94 | 254 |
| 02 Apr 2024 | 187.20 | 187.20 | 186.96 | 186.96 | 185.88 | 50 |
| 28 Mar 2024 | 188.58 | 191.26 | 188.58 | 191.26 | 190.16 | 324 |
| 27 Mar 2024 | 185.00 | 188.62 | 185.00 | 188.60 | 187.51 | 879 |
| 26 Mar 2024 | 182.36 | 185.14 | 181.80 | 185.14 | 184.07 | 950 |
| 25 Mar 2024 | 184.26 | 186.52 | 184.26 | 184.60 | 183.53 | 565 |
| 22 Mar 2024 | 185.06 | 187.64 | 185.06 | 185.66 | 184.59 | 488 |
| 21 Mar 2024 | 185.46 | 186.46 | 183.46 | 186.46 | 185.38 | 292 |
| 20 Mar 2024 | 182.06 | 183.90 | 182.06 | 183.90 | 182.84 | 454 |
| 19 Mar 2024 | 179.98 | 182.68 | 179.98 | 182.68 | 181.63 | 930 |
| 18 Mar 2024 | 180.98 | 181.70 | 180.36 | 181.70 | 180.65 | 163 |
| 15 Mar 2024 | 179.42 | 181.72 | 179.42 | 181.54 | 180.49 | 260 |
| 14 Mar 2024 | 181.92 | 183.48 | 180.90 | 181.74 | 180.69 | 596 |
| 13 Mar 2024 | 181.38 | 183.10 | 181.38 | 183.10 | 182.04 | 311 |
| 12 Mar 2024 | 182.66 | 184.18 | 182.66 | 184.18 | 183.12 | 60 |
| 11 Mar 2024 | 182.46 | 184.54 | 182.44 | 183.10 | 182.04 | 247 |
| 08 Mar 2024 | 184.16 | 186.12 | 184.16 | 186.10 | 185.03 | 154 |
| 07 Mar 2024 | 184.54 | 184.54 | 182.84 | 182.84 | 181.78 | 60 |
| 06 Mar 2024 | 180.90 | 185.28 | 180.90 | 185.00 | 183.93 | 483 |
| 05 Mar 2024 | 182.28 | 183.66 | 181.64 | 182.94 | 181.88 | 326 |
| 04 Mar 2024 | 182.10 | 183.66 | 182.00 | 183.10 | 182.04 | 224 |
| 01 Mar 2024 | 183.16 | 184.64 | 181.90 | 181.90 | 180.85 | 217 |
| 29 Feb 2024 | 180.36 | 182.10 | 179.90 | 181.80 | 180.75 | 370 |
| 29 Feb 2024 | 1.08 Dividend | |||||
| 28 Feb 2024 | 182.12 | 183.70 | 182.12 | 183.36 | 181.23 | 228 |
| 27 Feb 2024 | 182.62 | 184.58 | 182.16 | 182.16 | 180.04 | 365 |
| 26 Feb 2024 | 185.00 | 185.82 | 183.34 | 183.34 | 181.21 | 210 |
| 23 Feb 2024 | 184.64 | 187.14 | 184.28 | 187.14 | 184.96 | 516 |
| 22 Feb 2024 | 184.04 | 185.44 | 184.04 | 184.22 | 182.08 | 265 |
| 21 Feb 2024 | 183.00 | 185.14 | 182.42 | 184.54 | 182.39 | 903 |
| 20 Feb 2024 | 181.84 | 184.28 | 181.02 | 183.78 | 181.64 | 115 |
| 19 Feb 2024 | 183.88 | 184.00 | 182.10 | 184.00 | 181.86 | 159 |
| 16 Feb 2024 | 183.02 | 183.14 | 183.02 | 183.14 | 181.01 | 20 |
| *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.