UK markets closed

Otis Worldwide Corp (4PG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
89.64+1.10 (+1.24%)
At close: 08:21PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202489.5289.8089.3689.6489.64-
09 May 202487.9088.5487.9088.5488.54-
08 May 202487.4287.8887.0087.8887.88-
07 May 202486.5687.3686.4887.0687.06-
06 May 202485.6886.2485.6886.1886.18-
03 May 202485.9686.1085.5685.9685.96-
02 May 202485.2485.8085.1885.5685.56-
30 Apr 202487.1887.1885.7885.8085.80-
29 Apr 202486.6087.4286.4487.2487.24-
26 Apr 202486.8887.2486.5886.5886.58-
25 Apr 202487.0087.2886.6086.9886.98-
24 Apr 202491.2091.2487.0887.8087.80-
23 Apr 202490.3491.0490.2291.0491.04-
22 Apr 202489.4290.8089.4290.8090.80-
19 Apr 202489.3090.1689.1289.4289.42-
18 Apr 202489.1290.2089.0689.7689.76-
17 Apr 202490.3690.5688.9489.1289.12-
16 Apr 202490.2890.8089.5890.0890.08-
15 Apr 202490.5091.7290.1890.1890.18-
12 Apr 202491.5491.9690.1290.3290.32-
11 Apr 202490.5491.1490.3091.1491.14-
10 Apr 202491.3691.4890.7490.9690.96-
09 Apr 202490.2890.8290.0690.8290.82-
08 Apr 202490.1890.4889.9090.3090.30-
05 Apr 202489.8490.3089.7089.9889.98-
04 Apr 202490.7091.0290.0690.0690.06-
03 Apr 202490.5491.0490.5490.6890.68-
02 Apr 202491.8491.9090.8291.1491.14-
28 Mar 202492.0692.2691.7892.2092.20-
27 Mar 202491.2891.8291.2291.6091.60-
26 Mar 202491.4691.6691.2691.3691.36-
25 Mar 202491.8491.9691.3491.4091.40-
22 Mar 202492.1892.2491.8292.0492.04-
21 Mar 202491.2691.9090.7891.9091.90-
20 Mar 202490.9491.1490.6491.1491.14-
19 Mar 202490.1890.5889.9890.4690.46-
18 Mar 202490.8491.0490.4690.4690.46-
15 Mar 202490.4090.6090.1490.4090.40-
14 Mar 202489.8890.8289.8890.2290.22-
13 Mar 202489.2289.5689.0689.4689.46-
12 Mar 202488.2489.1087.8889.1089.10-
11 Mar 202489.0489.2687.9088.1288.12-
08 Mar 202488.5289.1288.3689.1289.124
07 Mar 202487.1888.3487.0888.3488.34-
06 Mar 202487.0887.6687.0887.2687.26-
05 Mar 202487.6887.8286.8486.8486.84-
04 Mar 202488.0488.1487.7488.1088.10-
01 Mar 202488.2888.3687.6488.2888.28-
29 Feb 202487.5288.1487.2088.1488.14-
28 Feb 202486.6087.6686.5287.5087.50-
27 Feb 202486.4086.8886.0486.4486.44-
26 Feb 202486.3086.4286.0286.4286.42-
23 Feb 202485.4286.5885.3286.5886.58-
22 Feb 202484.7486.5484.4685.1885.18-
21 Feb 202484.1484.7484.0484.3884.38-
20 Feb 202483.6484.3283.5284.1884.18-
19 Feb 202484.6484.7083.8883.8883.88-
16 Feb 202485.5686.6084.8484.8484.84-
15 Feb 202484.4685.5084.3685.5085.50-
15 Feb 20240.34 Dividend
14 Feb 202484.1284.8084.1284.4884.14-
13 Feb 202484.7684.7883.9083.9483.60-
12 Feb 202484.3684.9284.3284.9284.58-
09 Feb 202483.9884.4683.7684.2683.92-
08 Feb 202485.1485.2684.0284.2683.92-
07 Feb 202485.4885.7284.9885.1884.84-
06 Feb 202484.4885.3884.4885.3885.04-
05 Feb 202484.2684.8083.9484.5484.20-
02 Feb 202482.3884.4481.6484.2683.92-
01 Feb 202481.9682.2480.8682.2481.91-
31 Jan 202483.1884.2881.4881.4881.15-
30 Jan 202482.4282.8682.2082.8682.53-
29 Jan 202481.6482.3681.6482.3482.01-
26 Jan 202481.8682.2081.5081.7681.43-
25 Jan 202481.0482.1480.7081.9681.63-
24 Jan 202481.4081.4281.0281.1680.83-
23 Jan 202480.5481.5080.5481.2880.95-
22 Jan 202480.5681.2480.5680.7880.45-
19 Jan 202479.8880.6079.6280.6080.28-
18 Jan 202478.3280.0878.3280.0879.76-
17 Jan 202479.4879.4878.6278.6278.30-
16 Jan 202478.4479.6678.3079.4279.10-
15 Jan 202478.6478.7278.5678.6878.36-
12 Jan 202478.4478.8478.2878.5478.22-
11 Jan 202479.3479.4478.3478.5278.20-
10 Jan 202479.3879.5278.9479.5279.20-
09 Jan 202479.8679.8679.1479.6079.28-
08 Jan 202479.6280.0479.5679.8279.50-
05 Jan 202480.1480.2679.7280.1479.82-
04 Jan 202480.3080.5880.0480.3680.04-
03 Jan 202480.6280.7480.3480.3480.02-
02 Jan 202481.1681.2880.4080.6080.28-
29 Dec 202381.0481.1680.9080.9080.57-
28 Dec 202380.6281.1680.3881.1680.83-
27 Dec 202381.2281.2280.7680.7680.43-
22 Dec 202380.1080.9479.9480.9080.57-
21 Dec 202380.8681.0080.3480.4080.08-
20 Dec 202381.9481.9481.0481.0480.71-
19 Dec 202381.8882.1481.6681.7081.37-
18 Dec 202382.7882.8881.5281.9081.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...