Johnson Controls International PLC (TYIA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 60 |
| Jun 19, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Jun 18, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Jun 17, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Jun 14, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Jun 13, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Jun 12, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Jun 11, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Jun 10, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Jun 07, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Jun 06, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Jun 05, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Jun 04, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Jun 03, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| May 31, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| May 30, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| May 29, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| May 28, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| May 27, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| May 24, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| May 23, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| May 22, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| May 21, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| May 20, 2024 | 65.11 | 66.22 | 65.11 | 66.22 | 66.22 | 60 |
| May 17, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| May 16, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| May 15, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| May 14, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| May 13, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| May 10, 2024 | 60.77 | 61.69 | 60.77 | 61.69 | 61.69 | 60 |
| May 09, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| May 08, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| May 07, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| May 06, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| May 03, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| May 02, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Apr 30, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Apr 29, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Apr 26, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Apr 25, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Apr 24, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Apr 23, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Apr 22, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Apr 19, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Apr 18, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Apr 17, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Apr 16, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Apr 15, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Apr 12, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Apr 11, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| Apr 10, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Apr 09, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Apr 08, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Apr 05, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Apr 04, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Apr 03, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Apr 02, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Mar 28, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Mar 27, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| Mar 26, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Mar 25, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 22, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 22, 2024 | 0.37 Dividend | |||||
| Mar 21, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | - |
| Mar 20, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.01 | - |
| Mar 19, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.49 | - |
| Mar 18, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.47 | - |
| Mar 15, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.34 | - |
| Mar 14, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.36 | - |
| Mar 13, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.02 | - |
| Mar 12, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.59 | - |
| Mar 11, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.59 | - |
| Mar 08, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.25 | - |
| Mar 07, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
| Mar 06, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
| Mar 05, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
| Mar 04, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.61 | - |
| Mar 01, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.18 | - |
| Feb 29, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | - |
| Feb 28, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.08 | - |
| Feb 27, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.22 | - |
| Feb 26, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.20 | - |
| Feb 23, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.14 | - |
| Feb 22, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.70 | - |
| Feb 21, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.39 | - |
| Feb 20, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| Feb 19, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| Feb 16, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| Feb 15, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
| Feb 14, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.76 | - |
| Feb 13, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.76 | - |
| Feb 12, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.72 | - |
| Feb 09, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.42 | - |
| Feb 08, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.80 | - |
| Feb 07, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
| Feb 06, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
| Feb 05, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
| Feb 02, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.03 | - |
| Feb 01, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.87 | - |
| Jan 31, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.40 | - |
| *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.