Johnson Controls International PLC (TYIA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 60 |
| 03 June 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 31 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 30 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 29 May 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 28 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 27 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 24 May 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 23 May 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 22 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 21 May 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 20 May 2024 | 65.11 | 66.22 | 65.11 | 66.22 | 66.22 | 60 |
| 17 May 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 16 May 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 15 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 14 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 13 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 10 May 2024 | 60.77 | 61.69 | 60.77 | 61.69 | 61.69 | 60 |
| 09 May 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 08 May 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 07 May 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 06 May 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 03 May 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 02 May 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 30 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 29 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 26 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 25 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 24 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 23 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 22 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 19 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 18 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 17 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 16 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 15 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 12 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 11 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 10 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 09 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 08 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 05 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 04 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 03 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 02 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 28 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 27 Mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 26 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 25 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 22 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 22 Mar 2024 | 0.37 Dividend | |||||
| 21 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | - |
| 20 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.01 | - |
| 19 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.49 | - |
| 18 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.47 | - |
| 15 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.34 | - |
| 14 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.36 | - |
| 13 Mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.02 | - |
| 12 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.59 | - |
| 11 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.59 | - |
| 08 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.25 | - |
| 07 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
| 06 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
| 05 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
| 04 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.61 | - |
| 01 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.18 | - |
| 29 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | - |
| 28 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.08 | - |
| 27 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.22 | - |
| 26 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.20 | - |
| 23 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.14 | - |
| 22 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.70 | - |
| 21 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.39 | - |
| 20 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| 19 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| 16 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| 15 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| 14 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.76 | - |
| 13 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.76 | - |
| 12 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.72 | - |
| 09 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.42 | - |
| 08 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.80 | - |
| 07 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
| 06 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
| 05 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
| 02 Feb 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.03 | - |
| 01 Feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.87 | - |
| 31 Jan 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.40 | - |
| 30 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.37 | - |
| 29 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.43 | - |
| 26 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | - |
| 25 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | - |
| 24 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | - |
| 23 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.61 | - |
| 22 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.05 | - |
| 19 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.05 | - |
| 18 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.05 | - |
| 17 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.15 | - |
| 16 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.43 | - |
| 15 Jan 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.01 | - |
| *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.