UK markets closed

Adient plc (18I.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.40-1.00 (-3.94%)
At close: 03:00PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202424.4024.4024.4024.4024.40120
13 Jun 202425.4025.4025.4025.4025.40-
12 Jun 202425.4025.4025.4025.4025.40-
11 Jun 202425.4025.4025.4025.4025.40-
10 Jun 202425.4025.4025.4025.4025.40-
07 Jun 202425.4025.4025.4025.4025.40-
06 Jun 202425.4025.4025.4025.4025.40-
05 Jun 202425.4025.4025.4025.4025.40-
04 Jun 202425.4025.4025.4025.4025.40-
03 Jun 202425.8025.8025.8025.8025.80-
31 May 202425.2025.2025.2025.2025.20-
30 May 202424.8024.8024.8024.8024.80-
29 May 202424.8024.8024.8024.8024.80-
28 May 202424.8024.8024.8024.8024.80-
27 May 202424.8024.8024.8024.8024.80-
24 May 202424.6024.6024.6024.6024.60-
23 May 202425.6025.6025.6025.6025.604
22 May 202425.6025.6025.6025.6025.60-
21 May 202426.2026.2026.2026.2026.20-
20 May 202426.4026.4026.4026.4026.40-
17 May 202427.0027.0027.0027.0027.00-
16 May 202426.8027.4026.8027.4027.404
15 May 202427.2027.2027.2027.2027.20-
14 May 202427.0027.0027.0027.0027.00-
13 May 202426.6026.6026.6026.6026.60-
10 May 202426.6026.6026.6026.6026.60-
09 May 202426.2026.2026.2026.2026.20-
08 May 202425.6025.6025.6025.6025.60-
07 May 202425.8025.8025.8025.8025.80-
06 May 202425.2025.2025.2025.2025.20-
03 May 202428.0028.0027.2027.2027.20200
02 May 202427.2027.2027.2027.2027.20-
30 Apr 202428.4028.4028.4028.4028.40-
29 Apr 202428.2028.2028.2028.2028.20-
26 Apr 202427.2027.2027.2027.2027.20-
25 Apr 202427.4027.4027.4027.4027.40-
24 Apr 202426.8027.2026.8027.2027.20-
23 Apr 202427.0027.0027.0027.0027.00-
22 Apr 202426.8026.8026.8026.8026.80-
19 Apr 202425.8025.8025.8025.8025.80-
18 Apr 202426.0026.0026.0026.0026.00-
17 Apr 202426.6026.6026.6026.6026.60-
16 Apr 202427.2027.2027.2027.2027.20-
15 Apr 202427.6027.6027.6027.6027.60-
12 Apr 202428.8028.8028.8028.8028.80-
11 Apr 202427.8027.8027.8027.8027.80-
10 Apr 202429.0029.0029.0029.0029.00-
09 Apr 202428.4028.8028.4028.8028.80-
08 Apr 202428.4028.4028.4028.4028.40-
05 Apr 202428.6028.6028.6028.6028.60-
04 Apr 202429.0029.0029.0029.0029.00-
03 Apr 202429.0029.0029.0029.0029.00-
02 Apr 202429.4029.4029.0029.0029.00-
28 Mar 202430.4031.0030.4031.0031.00-
27 Mar 202429.2029.2029.2029.2029.20-
26 Mar 202430.4030.4030.4030.4030.40-
25 Mar 202430.2030.2030.2030.2030.2040
22 Mar 202430.8030.8030.8030.8030.80-
21 Mar 202430.6030.6030.6030.6030.60-
20 Mar 202430.0030.0030.0030.0030.00-
19 Mar 202429.6029.6029.6029.6029.60-
18 Mar 202429.6029.6029.6029.6029.60-
15 Mar 202429.6030.0029.6030.0030.0015
14 Mar 202431.2031.2031.2031.2031.20-
13 Mar 202431.2031.2031.2031.2031.20-
12 Mar 202432.0032.0032.0032.0032.00-
11 Mar 202431.8031.8031.8031.8031.80-
08 Mar 202432.0032.0032.0032.0032.00-
07 Mar 202431.4031.4031.2031.2031.20-
06 Mar 202431.2031.2031.2031.2031.20-
05 Mar 202430.4030.4030.4030.4030.4025
04 Mar 202430.4030.4030.4030.4030.40-
01 Mar 202431.2031.2031.2031.2031.20-
29 Feb 202430.8030.8030.8030.8030.80-
28 Feb 202431.2031.2031.2031.2031.20-
27 Feb 202431.0031.0031.0031.0031.00-
26 Feb 202431.4031.4031.4031.4031.40-
23 Feb 202431.2031.2031.2031.2031.20-
22 Feb 202431.4031.4031.4031.4031.40-
21 Feb 202431.4031.4031.4031.4031.40-
20 Feb 202431.6031.6031.6031.6031.60-
19 Feb 202431.6031.6031.6031.6031.60-
16 Feb 202432.0032.0032.0032.0032.00-
15 Feb 202431.2031.8031.2031.8031.80-
14 Feb 202430.6030.6030.6030.6030.60-
13 Feb 202431.8031.8031.8031.8031.80-
12 Feb 202431.2031.2031.2031.2031.20-
09 Feb 202430.8030.8030.8030.8030.80-
08 Feb 202430.2030.2030.2030.2030.20-
07 Feb 202432.8032.8032.8032.8032.80-
06 Feb 202432.2032.2032.2032.2032.20-
05 Feb 202432.6032.6032.6032.6032.60-
02 Feb 202432.6032.6032.6032.6032.60-
01 Feb 202431.8031.8031.8031.8031.80-
31 Jan 202432.2032.2032.2032.2032.20-
30 Jan 202432.4032.4032.4032.4032.40-
29 Jan 202432.0032.0032.0032.0032.00-
26 Jan 202431.8031.8031.8031.8031.80-
25 Jan 202431.2031.2031.2031.2031.20-
24 Jan 202431.6031.6031.4031.4031.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...