UK markets open in 40 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
17,983.21 +4.64 (+0.03%) CRUDE OIL
83.31 -0.57 (-0.68%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
46,150.30 -1,761.85 (-3.68%)
Johnson Controls International PLC (TYIA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 60 |
| 03 Jul 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 02 Jul 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 01 Jul 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 28 Jun 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 27 Jun 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 26 Jun 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 25 Jun 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 24 Jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 24 Jun 2024 | 0.37 Dividend | |||||
| 21 Jun 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.74 | - |
| 20 Jun 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.41 | - |
| 19 Jun 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.41 | - |
| 18 Jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.84 | - |
| 17 Jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.94 | - |
| 14 Jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.94 | - |
| 13 Jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.94 | - |
| 12 Jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.88 | - |
| 11 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.82 | - |
| 10 Jun 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.17 | - |
| 07 Jun 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.07 | - |
| 06 Jun 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.51 | - |
| 05 Jun 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.51 | - |
| 04 Jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.55 | - |
| 03 Jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.55 | - |
| 31 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.42 | - |
| 30 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.42 | - |
| 29 May 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.84 | - |
| 28 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.22 | - |
| 27 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.22 | - |
| 24 May 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 66.90 | - |
| 23 May 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.79 | - |
| 22 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.62 | - |
| 21 May 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.20 | - |
| 20 May 2024 | 65.11 | 66.22 | 65.11 | 66.22 | 65.84 | 60 |
| 17 May 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.04 | - |
| 16 May 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 61.87 | - |
| 15 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.03 | - |
| 14 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.03 | - |
| 13 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.03 | - |
| 10 May 2024 | 60.77 | 61.69 | 60.77 | 61.69 | 61.33 | 60 |
| 09 May 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 59.88 | - |
| 08 May 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.24 | - |
| 07 May 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.17 | - |
| 06 May 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.75 | - |
| 03 May 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.49 | - |
| 02 May 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.49 | - |
| 30 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 29 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 26 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 25 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 24 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.18 | - |
| 23 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.85 | - |
| 22 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.64 | - |
| 19 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.64 | - |
| 18 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.86 | - |
| 17 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.64 | - |
| 16 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.68 | - |
| 15 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.68 | - |
| 12 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.11 | - |
| 11 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.06 | - |
| 10 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.72 | - |
| 09 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.70 | - |
| 08 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.70 | - |
| 05 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.70 | - |
| 04 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 59.96 | - |
| 03 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.87 | - |
| 02 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.85 | - |
| 28 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.28 | - |
| 27 Mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.70 | - |
| 26 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.64 | - |
| 25 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.76 | - |
| 22 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.76 | - |
| 22 Mar 2024 | 0.37 Dividend | |||||
| 21 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.79 | - |
| 20 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 57.68 | - |
| 19 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.16 | - |
| 18 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.14 | - |
| 15 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.00 | - |
| 14 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.04 | - |
| 13 Mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 55.70 | - |
| 12 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.27 | - |
| 11 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.27 | - |
| 08 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.93 | - |
| 07 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.51 | - |
| 06 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.51 | - |
| 05 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.51 | - |
| 04 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.30 | - |
| 01 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 53.86 | - |
| 29 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.84 | - |
| 28 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.76 | - |
| 27 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 52.91 | - |
| 26 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 52.89 | - |
| 23 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 52.84 | - |
| 22 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.40 | - |
| 21 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.08 | - |
| 20 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| 19 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| 16 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| 15 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.26 | - |
| *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.