Allegion plc (60A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 110 |
| Jul 03, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jul 02, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jul 01, 2024 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | - |
| Jun 28, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 27, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jun 26, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 25, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jun 24, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 21, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 20, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 19, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 18, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 110 |
| Jun 17, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - |
| Jun 14, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jun 14, 2024 | 0.48 Dividend | |||||
| Jun 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
| Jun 12, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.52 | - |
| Jun 11, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.52 | - |
| Jun 10, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| Jun 07, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| Jun 06, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| Jun 05, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| Jun 04, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | 100 |
| Jun 03, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| May 31, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | - |
| May 30, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.52 | - |
| May 29, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 111.51 | 1 |
| May 28, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| May 27, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| May 24, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| May 23, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| May 22, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| May 21, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| May 20, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
| May 17, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 100 |
| May 16, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| May 15, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| May 14, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| May 13, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | 100 |
| May 10, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| May 09, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
| May 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
| May 07, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| May 06, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
| May 03, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
| May 02, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| Apr 30, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.50 | 100 |
| Apr 29, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
| Apr 26, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| Apr 25, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| Apr 24, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.49 | - |
| Apr 23, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| Apr 22, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| Apr 19, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| Apr 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.49 | - |
| Apr 17, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.49 | - |
| Apr 16, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - |
| Apr 15, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - |
| Apr 12, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| Apr 11, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | 100 |
| Apr 10, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.46 | - |
| Apr 09, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 120.47 | - |
| Apr 08, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| Apr 05, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| Apr 04, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| Apr 03, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.48 | - |
| Apr 02, 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 119.48 | - |
| Mar 28, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 122.46 | 1 |
| Mar 27, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.46 | - |
| Mar 26, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.47 | - |
| Mar 25, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.46 | - |
| Mar 22, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.46 | 12 |
| Mar 21, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.46 | - |
| Mar 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.47 | - |
| Mar 19, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | - |
| Mar 18, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | - |
| Mar 15, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - |
| Mar 14, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | 15 |
| Mar 14, 2024 | 0.48 Dividend | |||||
| Mar 13, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.99 | - |
| Mar 12, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.01 | - |
| Mar 11, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.00 | 100 |
| Mar 08, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.00 | - |
| Mar 07, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.03 | - |
| Mar 06, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.03 | - |
| Mar 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.02 | - |
| Mar 04, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.04 | - |
| Mar 01, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.02 | - |
| Feb 29, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.02 | - |
| Feb 28, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 119.00 | 100 |
| Feb 27, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.01 | 8 |
| Feb 26, 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 116.03 | 8 |
| Feb 23, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.01 | - |
| Feb 22, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.99 | - |
| Feb 21, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| Feb 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| Feb 19, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| Feb 16, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.98 | - |
| Feb 15, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.