Australia markets closed

Johnson Controls International plc (TYIA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
56.52+0.55 (+0.98%)
At close: 08:20AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202456.5256.5256.5256.5256.52-
02 May 202455.9755.9755.9755.9755.97-
30 Apr 202460.5660.5660.5660.5660.56-
29 Apr 202460.4161.2160.4161.2161.21104
26 Apr 202459.7559.7559.7559.7559.75-
25 Apr 202459.7259.7259.5259.6959.69190
24 Apr 202460.5160.7760.5160.7760.7733
23 Apr 202460.2860.2860.2860.2860.28-
22 Apr 202459.4760.2459.4760.2460.2420
19 Apr 202459.1659.1658.5258.7058.70793
18 Apr 202459.3559.3559.3559.3559.35-
17 Apr 202459.9959.9959.9959.9959.99-
16 Apr 202460.1260.1260.1260.1260.12-
15 Apr 202460.9960.9960.9960.9960.99-
12 Apr 202460.4760.7160.4760.7160.7175
11 Apr 202460.4660.4660.4660.4660.46-
10 Apr 202460.0860.0860.0860.0860.08-
09 Apr 202459.2659.2659.2659.2659.26-
08 Apr 202460.5660.5660.5660.5660.562
05 Apr 202459.1859.1859.1859.1859.18-
04 Apr 202460.3060.3060.3060.3060.3033
03 Apr 202460.2560.2960.2560.2960.2947
02 Apr 202460.2060.2060.2060.2060.2020
28 Mar 202459.6860.4059.6860.4060.401
27 Mar 202459.0259.1859.0259.1859.1844
26 Mar 202458.3858.3858.3858.3858.38-
25 Mar 202458.5658.5658.5658.5658.56-
22 Mar 202459.0659.0659.0659.0659.06-
22 Mar 20240.37 Dividend
21 Mar 202458.4858.4858.4858.4858.11-
20 Mar 202458.4058.4058.4058.4058.03-
19 Mar 202457.8457.8457.8457.8457.47-
18 Mar 202457.6857.6857.6857.6857.32-
15 Mar 202457.7257.7257.7257.7257.35-
14 Mar 202456.7056.7056.7056.7056.34-
13 Mar 202456.4656.4656.4656.4656.10-
12 Mar 202455.7455.7455.7455.7455.39-
11 Mar 202455.9255.9255.9255.9255.57-
08 Mar 202455.5855.9655.5855.9655.6165
07 Mar 202454.9854.9854.9854.9854.63-
06 Mar 202455.1655.1655.1655.1654.81-
05 Mar 202455.0855.0855.0855.0854.73-
04 Mar 202454.9654.9654.9054.9054.5570
01 Mar 202454.5254.5254.5254.5254.18-
29 Feb 202454.4854.4854.4854.4854.14-
28 Feb 202454.4254.4254.4254.4254.08-
27 Feb 202453.5454.3053.5454.3053.96203
26 Feb 202453.5453.5453.4253.4253.08264
23 Feb 202453.4853.4853.4853.4853.14-
22 Feb 202453.0253.0253.0253.0252.68-
21 Feb 202451.9653.2451.9653.2452.9030
20 Feb 202452.3052.3052.3052.3051.97-
19 Feb 202452.3652.4052.3652.4052.0730
16 Feb 202452.8853.2052.8853.2052.86150
15 Feb 202452.8852.8852.8852.8852.55-
14 Feb 202450.7850.7850.7850.7850.46-
13 Feb 202451.0851.0851.0451.0450.7270
12 Feb 202451.0251.8451.0251.8451.51120
09 Feb 202450.7450.7450.7450.7450.42-
08 Feb 202450.1050.1050.0050.0049.6890
07 Feb 202449.0149.0149.0149.0148.70-
06 Feb 202449.2249.2249.1249.1248.8130
05 Feb 202450.0650.1450.0650.0649.74299
02 Feb 202449.3349.3349.3349.3349.02-
01 Feb 202448.5148.5148.5148.5148.20-
31 Jan 202450.0050.0048.6448.6448.3340
30 Jan 202450.9250.9250.9250.9250.60-
29 Jan 202451.7651.7651.7651.7651.43-
26 Jan 202450.9050.9050.9050.9050.58-
25 Jan 202450.2850.2850.2850.2849.96-
24 Jan 202450.8850.8850.8850.8850.56-
23 Jan 202449.9451.1649.9451.1650.84130
22 Jan 202449.0049.0049.0049.0048.6940
19 Jan 202448.9949.2348.9949.2348.92500
18 Jan 202449.3549.3549.3549.3549.04-
17 Jan 202447.6847.6847.6847.6847.38-
16 Jan 202451.0251.0251.0251.0250.70-
15 Jan 202451.0251.0451.0251.0450.729
12 Jan 202451.6851.6851.3651.6051.27770
11 Jan 202452.0252.0252.0252.0251.69-
10 Jan 202452.3252.3252.3252.3251.99-
09 Jan 202451.7451.7451.7451.7451.41-
08 Jan 202451.6851.6851.6851.6851.35-
05 Jan 202451.5051.5051.5051.5051.17-
04 Jan 202450.9650.9650.9650.9650.64-
03 Jan 202451.6851.6850.6450.6450.3235
02 Jan 202451.9051.9051.7251.7251.3929
29 Dec 202351.7851.7851.7851.7851.45-
28 Dec 202351.5251.9851.5251.9851.6551
27 Dec 202351.8452.5451.8452.3051.97118
22 Dec 202350.3650.3649.9550.3049.98558
21 Dec 202349.7749.7749.7749.7749.46-
20 Dec 202349.0450.2449.0450.2049.88805
19 Dec 202348.5948.5948.5948.5948.28-
18 Dec 202347.7147.7147.7147.7147.41-
15 Dec 202348.6149.0048.6149.0048.69139
15 Dec 20230.37 Dividend
14 Dec 202348.5948.5948.5948.5947.91-
13 Dec 202348.9949.4547.9847.9847.31371
12 Dec 202353.2853.2848.5048.5047.83649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...