Johnson Controls International PLC (TYIA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 06 May 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 03 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 02 May 2024 | 55.95 | 56.88 | 55.95 | 56.50 | 56.50 | 78 |
| 30 Apr 2024 | 60.52 | 60.97 | 60.36 | 60.93 | 60.93 | 63 |
| 29 Apr 2024 | 60.42 | 60.92 | 60.42 | 60.60 | 60.60 | - |
| 26 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 25 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 24 Apr 2024 | 60.54 | 60.54 | 60.13 | 60.13 | 60.13 | - |
| 23 Apr 2024 | 60.41 | 60.91 | 60.41 | 60.90 | 60.90 | - |
| 22 Apr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 19 Apr 2024 | 59.19 | 59.73 | 59.19 | 59.63 | 59.63 | 1 |
| 18 Apr 2024 | 59.34 | 60.40 | 59.34 | 59.83 | 59.83 | - |
| 17 Apr 2024 | 60.03 | 60.03 | 59.28 | 59.28 | 59.28 | - |
| 16 Apr 2024 | 60.64 | 60.64 | 59.99 | 60.39 | 60.39 | - |
| 15 Apr 2024 | 61.11 | 61.11 | 60.49 | 60.49 | 60.49 | - |
| 12 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 11 Apr 2024 | 60.42 | 60.58 | 60.42 | 60.58 | 60.58 | - |
| 10 Apr 2024 | 60.07 | 60.50 | 59.97 | 60.50 | 60.50 | 1,000 |
| 09 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 08 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 05 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 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 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 28 Mar 2024 | 59.60 | 60.22 | 59.60 | 60.08 | 60.08 | 32 |
| 27 Mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 26 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 25 Mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 22 Mar 2024 | 59.10 | 59.22 | 59.00 | 59.00 | 59.00 | - |
| 22 Mar 2024 | 0.37 Dividend | |||||
| 21 Mar 2024 | 58.50 | 59.54 | 58.50 | 59.54 | 59.17 | 45 |
| 20 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.02 | - |
| 19 Mar 2024 | 57.86 | 58.62 | 57.86 | 58.62 | 58.26 | - |
| 18 Mar 2024 | 57.84 | 58.32 | 57.84 | 58.16 | 57.80 | - |
| 15 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.36 | - |
| 14 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.37 | - |
| 13 Mar 2024 | 56.40 | 56.72 | 56.40 | 56.72 | 56.37 | - |
| 12 Mar 2024 | 55.74 | 56.68 | 55.74 | 56.68 | 56.33 | - |
| 11 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.55 | - |
| 08 Mar 2024 | 55.60 | 56.44 | 55.60 | 56.44 | 56.09 | - |
| 07 Mar 2024 | 55.02 | 55.88 | 55.02 | 55.88 | 55.53 | 317 |
| 06 Mar 2024 | 55.18 | 55.92 | 55.18 | 55.82 | 55.47 | - |
| 05 Mar 2024 | 55.10 | 55.64 | 55.10 | 55.22 | 54.88 | - |
| 04 Mar 2024 | 54.92 | 55.54 | 54.88 | 55.54 | 55.19 | 9 |
| 01 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.18 | - |
| 29 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.18 | - |
| 28 Feb 2024 | 54.46 | 54.46 | 54.42 | 54.42 | 54.08 | - |
| 27 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.23 | - |
| 26 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.23 | - |
| 23 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.15 | - |
| 22 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.71 | - |
| 21 Feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.66 | - |
| 20 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.97 | - |
| 19 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.05 | - |
| 16 Feb 2024 | 52.88 | 52.88 | 52.64 | 52.64 | 52.31 | - |
| 15 Feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.53 | - |
| 14 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.42 | - |
| 13 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.76 | - |
| 12 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.70 | - |
| 09 Feb 2024 | 50.76 | 51.22 | 50.76 | 51.22 | 50.90 | 100 |
| 08 Feb 2024 | 50.10 | 51.14 | 50.10 | 51.14 | 50.82 | - |
| 07 Feb 2024 | 49.13 | 50.16 | 49.13 | 50.16 | 49.85 | - |
| 06 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.94 | - |
| 05 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.36 | - |
| 02 Feb 2024 | 49.34 | 49.67 | 49.34 | 49.67 | 49.36 | - |
| 01 Feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.16 | - |
| 31 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.71 | - |
| 30 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | - |
| 29 Jan 2024 | 51.78 | 51.88 | 51.78 | 51.88 | 51.56 | - |
| 26 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.58 | - |
| 25 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.01 | - |
| 24 Jan 2024 | 50.90 | 50.90 | 50.58 | 50.58 | 50.27 | - |
| 23 Jan 2024 | 49.94 | 51.04 | 49.94 | 51.04 | 50.72 | - |
| 22 Jan 2024 | 49.22 | 50.34 | 49.22 | 50.34 | 50.03 | - |
| 19 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.65 | - |
| 18 Jan 2024 | 49.37 | 49.48 | 49.30 | 49.41 | 49.10 | - |
| 17 Jan 2024 | 47.70 | 49.67 | 47.70 | 49.60 | 49.29 | - |
| 16 Jan 2024 | 51.06 | 51.78 | 49.16 | 49.16 | 48.85 | 106 |
| 15 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.48 | - |
| 12 Jan 2024 | 51.66 | 51.80 | 51.66 | 51.80 | 51.48 | - |
| 11 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.70 | - |
| 10 Jan 2024 | 52.32 | 52.32 | 52.28 | 52.28 | 51.96 | - |
| 09 Jan 2024 | 51.80 | 52.28 | 51.80 | 52.28 | 51.96 | - |
| 08 Jan 2024 | 51.70 | 52.10 | 51.70 | 52.10 | 51.78 | - |
| 05 Jan 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.16 | - |
| 04 Jan 2024 | 50.98 | 51.94 | 50.98 | 51.90 | 51.58 | - |
| 03 Jan 2024 | 51.66 | 51.66 | 51.40 | 51.40 | 51.08 | - |
| 02 Jan 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.62 | - |
| 29 Dec 2023 | 51.78 | 51.78 | 51.60 | 51.60 | 51.28 | - |
| 28 Dec 2023 | 51.52 | 51.84 | 51.52 | 51.84 | 51.52 | - |
| 27 Dec 2023 | 51.84 | 51.92 | 51.84 | 51.92 | 51.60 | - |
| 22 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.05 | - |
| 21 Dec 2023 | 49.76 | 49.94 | 49.76 | 49.94 | 49.63 | 70 |
| 20 Dec 2023 | 49.04 | 49.04 | 49.04 | 49.04 | 48.74 | - |
| 19 Dec 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 48.32 | - |
| 18 Dec 2023 | 47.71 | 48.97 | 47.71 | 48.97 | 48.67 | - |
| 15 Dec 2023 | 48.59 | 48.59 | 48.13 | 48.13 | 47.83 | - |
| 15 Dec 2023 | 0.37 Dividend | |||||
| 14 Dec 2023 | 48.61 | 49.83 | 48.61 | 49.38 | 48.71 | 160 |
| *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.