Johnson Controls International PLC (TYIA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 55.97 | 56.68 | 55.91 | 56.68 | 56.68 | 30 |
| 30 Apr 2024 | 60.54 | 61.29 | 60.37 | 60.72 | 60.72 | - |
| 29 Apr 2024 | 60.42 | 60.85 | 60.42 | 60.64 | 60.64 | - |
| 26 Apr 2024 | 59.75 | 60.72 | 59.66 | 60.69 | 60.69 | - |
| 25 Apr 2024 | 59.75 | 59.84 | 59.54 | 59.70 | 59.70 | - |
| 24 Apr 2024 | 60.53 | 60.85 | 59.80 | 59.80 | 59.80 | - |
| 23 Apr 2024 | 60.40 | 60.85 | 60.08 | 60.56 | 60.56 | - |
| 22 Apr 2024 | 59.41 | 60.53 | 59.41 | 60.40 | 60.40 | - |
| 19 Apr 2024 | 59.09 | 60.13 | 58.85 | 59.88 | 59.88 | - |
| 18 Apr 2024 | 59.32 | 60.26 | 59.32 | 59.85 | 59.85 | - |
| 17 Apr 2024 | 60.01 | 60.20 | 59.19 | 59.19 | 59.19 | - |
| 16 Apr 2024 | 60.60 | 60.71 | 59.83 | 59.83 | 59.83 | - |
| 15 Apr 2024 | 61.03 | 61.16 | 60.35 | 60.35 | 60.35 | - |
| 12 Apr 2024 | 60.44 | 61.34 | 60.44 | 60.73 | 60.73 | 30 |
| 11 Apr 2024 | 60.41 | 60.46 | 60.28 | 60.45 | 60.45 | 143 |
| 10 Apr 2024 | 60.06 | 60.44 | 59.96 | 60.44 | 60.44 | - |
| 09 Apr 2024 | 59.26 | 59.75 | 59.22 | 59.75 | 59.75 | - |
| 08 Apr 2024 | 59.68 | 60.00 | 59.67 | 59.69 | 59.69 | - |
| 05 Apr 2024 | 59.18 | 59.88 | 59.13 | 59.88 | 59.88 | - |
| 04 Apr 2024 | 60.30 | 60.42 | 60.12 | 60.12 | 60.12 | - |
| 03 Apr 2024 | 60.20 | 60.96 | 60.20 | 60.39 | 60.39 | - |
| 02 Apr 2024 | 60.19 | 60.54 | 60.16 | 60.22 | 60.22 | - |
| 28 Mar 2024 | 59.58 | 60.12 | 59.56 | 59.88 | 59.88 | - |
| 27 Mar 2024 | 59.02 | 59.42 | 59.00 | 59.14 | 59.14 | - |
| 26 Mar 2024 | 58.38 | 59.10 | 58.36 | 59.10 | 59.10 | - |
| 25 Mar 2024 | 58.54 | 58.70 | 58.48 | 58.48 | 58.48 | - |
| 22 Mar 2024 | 59.08 | 59.28 | 59.00 | 59.00 | 59.00 | - |
| 22 Mar 2024 | 0.37 Dividend | |||||
| 21 Mar 2024 | 58.48 | 59.46 | 58.48 | 59.34 | 58.97 | - |
| 20 Mar 2024 | 58.38 | 58.70 | 58.34 | 58.34 | 57.98 | - |
| 19 Mar 2024 | 57.84 | 58.26 | 57.84 | 58.20 | 57.84 | - |
| 18 Mar 2024 | 57.82 | 58.10 | 57.58 | 58.10 | 57.74 | - |
| 15 Mar 2024 | 57.70 | 57.76 | 57.68 | 57.68 | 57.32 | - |
| 14 Mar 2024 | 56.70 | 57.74 | 56.62 | 57.74 | 57.38 | - |
| 13 Mar 2024 | 56.36 | 56.82 | 56.36 | 56.48 | 56.13 | - |
| 12 Mar 2024 | 55.72 | 56.28 | 55.64 | 56.14 | 55.79 | - |
| 11 Mar 2024 | 55.92 | 55.92 | 55.68 | 55.82 | 55.47 | - |
| 08 Mar 2024 | 55.58 | 56.16 | 55.40 | 56.04 | 55.69 | - |
| 07 Mar 2024 | 55.02 | 55.80 | 54.98 | 55.62 | 55.27 | - |
| 06 Mar 2024 | 55.16 | 55.80 | 55.16 | 55.62 | 55.27 | - |
| 05 Mar 2024 | 55.08 | 55.54 | 55.08 | 55.38 | 55.03 | - |
| 04 Mar 2024 | 54.94 | 55.18 | 54.82 | 55.10 | 54.76 | - |
| 01 Mar 2024 | 54.52 | 55.34 | 54.38 | 55.34 | 54.99 | - |
| 29 Feb 2024 | 54.46 | 54.90 | 54.32 | 54.90 | 54.56 | - |
| 28 Feb 2024 | 54.40 | 54.88 | 54.40 | 54.52 | 54.18 | - |
| 27 Feb 2024 | 53.54 | 54.38 | 53.54 | 54.16 | 53.82 | - |
| 26 Feb 2024 | 53.50 | 53.62 | 53.42 | 53.62 | 53.29 | - |
| 23 Feb 2024 | 53.46 | 53.90 | 52.92 | 53.90 | 53.56 | - |
| 22 Feb 2024 | 53.02 | 53.84 | 53.02 | 53.72 | 53.39 | - |
| 21 Feb 2024 | 51.96 | 53.02 | 51.86 | 53.02 | 52.69 | - |
| 20 Feb 2024 | 52.28 | 52.34 | 52.22 | 52.24 | 51.91 | - |
| 19 Feb 2024 | 52.38 | 52.46 | 52.26 | 52.26 | 51.93 | - |
| 16 Feb 2024 | 52.88 | 53.42 | 52.86 | 52.86 | 52.53 | - |
| 15 Feb 2024 | 52.88 | 53.46 | 52.78 | 53.20 | 52.87 | - |
| 14 Feb 2024 | 50.72 | 52.72 | 50.72 | 52.72 | 52.39 | - |
| 13 Feb 2024 | 51.06 | 51.10 | 50.50 | 50.52 | 50.20 | - |
| 12 Feb 2024 | 51.04 | 51.74 | 51.04 | 51.70 | 51.38 | - |
| 09 Feb 2024 | 50.74 | 51.46 | 50.74 | 51.18 | 50.86 | - |
| 08 Feb 2024 | 50.08 | 50.70 | 50.08 | 50.70 | 50.38 | - |
| 07 Feb 2024 | 49.12 | 49.69 | 49.05 | 49.69 | 49.38 | - |
| 06 Feb 2024 | 49.23 | 49.56 | 49.23 | 49.56 | 49.25 | - |
| 05 Feb 2024 | 49.66 | 49.99 | 49.66 | 49.94 | 49.63 | - |
| 02 Feb 2024 | 49.33 | 49.84 | 49.25 | 49.84 | 49.53 | - |
| 01 Feb 2024 | 48.46 | 50.12 | 48.42 | 49.39 | 49.08 | - |
| 31 Jan 2024 | 49.99 | 50.10 | 48.21 | 48.21 | 47.91 | - |
| 30 Jan 2024 | 50.92 | 50.92 | 49.45 | 50.48 | 50.17 | - |
| 29 Jan 2024 | 51.74 | 51.96 | 51.66 | 51.66 | 51.34 | - |
| 26 Jan 2024 | 50.88 | 51.50 | 50.72 | 51.16 | 50.84 | - |
| 25 Jan 2024 | 50.30 | 50.78 | 50.20 | 50.38 | 50.07 | - |
| 24 Jan 2024 | 50.88 | 50.90 | 50.58 | 50.58 | 50.26 | - |
| 23 Jan 2024 | 49.93 | 50.78 | 49.93 | 50.78 | 50.46 | - |
| 22 Jan 2024 | 49.21 | 50.34 | 49.11 | 50.18 | 49.87 | - |
| 19 Jan 2024 | 48.94 | 49.37 | 48.94 | 49.37 | 49.06 | - |
| 18 Jan 2024 | 49.36 | 49.72 | 49.10 | 49.10 | 48.79 | - |
| 17 Jan 2024 | 47.69 | 49.61 | 47.63 | 49.61 | 49.30 | - |
| 16 Jan 2024 | 51.04 | 51.14 | 48.30 | 48.30 | 48.00 | - |
| 15 Jan 2024 | 51.00 | 51.04 | 50.88 | 50.88 | 50.56 | - |
| 12 Jan 2024 | 51.66 | 52.08 | 51.12 | 51.56 | 51.24 | - |
| 11 Jan 2024 | 52.00 | 52.48 | 51.92 | 52.32 | 51.99 | - |
| 10 Jan 2024 | 52.32 | 52.52 | 52.20 | 52.32 | 51.99 | - |
| 09 Jan 2024 | 51.78 | 52.36 | 51.72 | 52.36 | 52.03 | - |
| 08 Jan 2024 | 51.66 | 51.92 | 51.62 | 51.92 | 51.60 | - |
| 05 Jan 2024 | 51.48 | 52.04 | 51.46 | 51.72 | 51.40 | - |
| 04 Jan 2024 | 50.96 | 51.74 | 50.84 | 51.74 | 51.42 | - |
| 03 Jan 2024 | 51.64 | 51.74 | 50.90 | 51.44 | 51.12 | - |
| 02 Jan 2024 | 51.90 | 52.40 | 51.90 | 52.10 | 51.78 | - |
| 29 Dec 2023 | 51.76 | 51.78 | 51.58 | 51.68 | 51.36 | - |
| 28 Dec 2023 | 51.50 | 51.88 | 51.40 | 51.88 | 51.56 | - |
| 27 Dec 2023 | 51.86 | 52.26 | 51.78 | 51.96 | 51.64 | - |
| 22 Dec 2023 | 50.36 | 51.60 | 50.24 | 51.52 | 51.20 | - |
| 21 Dec 2023 | 49.75 | 50.70 | 49.72 | 50.54 | 50.22 | - |
| 20 Dec 2023 | 49.03 | 50.24 | 49.00 | 50.24 | 49.93 | - |
| 19 Dec 2023 | 48.61 | 49.68 | 48.57 | 49.08 | 48.77 | - |
| 18 Dec 2023 | 47.71 | 49.30 | 47.52 | 49.30 | 48.99 | - |
| 15 Dec 2023 | 48.58 | 48.88 | 48.20 | 48.20 | 47.90 | - |
| 15 Dec 2023 | 0.37 Dividend | |||||
| 14 Dec 2023 | 48.56 | 49.53 | 48.52 | 49.46 | 48.78 | - |
| 13 Dec 2023 | 48.98 | 49.29 | 47.77 | 47.77 | 47.12 | - |
| 12 Dec 2023 | 53.28 | 53.30 | 48.50 | 48.50 | 47.84 | - |
| 11 Dec 2023 | 51.76 | 52.66 | 51.76 | 52.54 | 51.82 | - |
| *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.