UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.39 +0.32 (+0.43%) GOLD FUTURES
2,374.20 -1.30 (-0.05%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,693.95 +520.44 (+0.94%)
Otis Worldwide Corp (4PG.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 91.42 | 92.18 | 91.30 | 92.18 | 92.18 | 4 |
| 04 Jun 2024 | 90.58 | 91.38 | 90.34 | 91.38 | 91.38 | - |
| 03 Jun 2024 | 91.64 | 91.98 | 89.58 | 89.98 | 89.98 | - |
| 31 May 2024 | 89.06 | 90.44 | 88.76 | 90.44 | 90.44 | - |
| 30 May 2024 | 87.06 | 88.48 | 86.86 | 88.44 | 88.44 | - |
| 29 May 2024 | 87.42 | 87.96 | 87.28 | 87.90 | 87.90 | - |
| 28 May 2024 | 89.90 | 90.24 | 88.00 | 88.00 | 88.00 | - |
| 27 May 2024 | 89.90 | 89.98 | 89.74 | 89.98 | 89.98 | - |
| 24 May 2024 | 89.90 | 89.90 | 89.54 | 89.78 | 89.78 | - |
| 23 May 2024 | 91.26 | 91.36 | 89.52 | 89.52 | 89.52 | - |
| 22 May 2024 | 90.42 | 90.72 | 90.14 | 90.58 | 90.58 | - |
| 21 May 2024 | 89.32 | 89.86 | 89.02 | 89.86 | 89.86 | - |
| 20 May 2024 | 88.98 | 89.44 | 88.96 | 89.28 | 89.28 | - |
| 17 May 2024 | 88.82 | 89.02 | 88.48 | 88.70 | 88.70 | - |
| 16 May 2024 | 89.04 | 89.16 | 88.66 | 88.82 | 88.82 | - |
| 16 May 2024 | 0.39 Dividend | |||||
| 15 May 2024 | 89.72 | 90.28 | 89.50 | 89.50 | 89.11 | - |
| 14 May 2024 | 89.58 | 89.90 | 89.50 | 89.54 | 89.15 | - |
| 13 May 2024 | 90.26 | 90.26 | 89.00 | 89.14 | 88.75 | - |
| 10 May 2024 | 89.52 | 89.80 | 89.36 | 89.64 | 89.25 | - |
| 09 May 2024 | 87.90 | 88.54 | 87.90 | 88.54 | 88.15 | - |
| 08 May 2024 | 87.42 | 87.88 | 87.00 | 87.88 | 87.50 | - |
| 07 May 2024 | 86.56 | 87.36 | 86.48 | 87.06 | 86.68 | - |
| 06 May 2024 | 85.68 | 86.24 | 85.68 | 86.18 | 85.80 | - |
| 03 May 2024 | 85.96 | 86.10 | 85.56 | 85.96 | 85.59 | - |
| 02 May 2024 | 85.24 | 85.80 | 85.18 | 85.56 | 85.19 | - |
| 30 Apr 2024 | 87.18 | 87.18 | 85.78 | 85.80 | 85.43 | - |
| 29 Apr 2024 | 86.60 | 87.42 | 86.44 | 87.24 | 86.86 | - |
| 26 Apr 2024 | 86.88 | 87.24 | 86.58 | 86.58 | 86.20 | - |
| 25 Apr 2024 | 87.00 | 87.28 | 86.60 | 86.98 | 86.60 | - |
| 24 Apr 2024 | 91.20 | 91.24 | 87.08 | 87.80 | 87.42 | - |
| 23 Apr 2024 | 90.34 | 91.04 | 90.22 | 91.04 | 90.64 | - |
| 22 Apr 2024 | 89.42 | 90.80 | 89.42 | 90.80 | 90.40 | - |
| 19 Apr 2024 | 89.30 | 90.16 | 89.12 | 89.42 | 89.03 | - |
| 18 Apr 2024 | 89.12 | 90.20 | 89.06 | 89.76 | 89.37 | - |
| 17 Apr 2024 | 90.36 | 90.56 | 88.94 | 89.12 | 88.73 | - |
| 16 Apr 2024 | 90.28 | 90.80 | 89.58 | 90.08 | 89.69 | - |
| 15 Apr 2024 | 90.50 | 91.72 | 90.18 | 90.18 | 89.79 | - |
| 12 Apr 2024 | 91.54 | 91.96 | 90.12 | 90.32 | 89.93 | - |
| 11 Apr 2024 | 90.54 | 91.14 | 90.30 | 91.14 | 90.74 | - |
| 10 Apr 2024 | 91.36 | 91.48 | 90.74 | 90.96 | 90.56 | - |
| 09 Apr 2024 | 90.28 | 90.82 | 90.06 | 90.82 | 90.42 | - |
| 08 Apr 2024 | 90.18 | 90.48 | 89.90 | 90.30 | 89.91 | - |
| 05 Apr 2024 | 89.84 | 90.30 | 89.70 | 89.98 | 89.59 | - |
| 04 Apr 2024 | 90.70 | 91.02 | 90.06 | 90.06 | 89.67 | - |
| 03 Apr 2024 | 90.54 | 91.04 | 90.54 | 90.68 | 90.28 | - |
| 02 Apr 2024 | 91.84 | 91.90 | 90.82 | 91.14 | 90.74 | - |
| 28 Mar 2024 | 92.06 | 92.26 | 91.78 | 92.20 | 91.80 | - |
| 27 Mar 2024 | 91.28 | 91.82 | 91.22 | 91.60 | 91.20 | - |
| 26 Mar 2024 | 91.46 | 91.66 | 91.26 | 91.36 | 90.96 | - |
| 25 Mar 2024 | 91.84 | 91.96 | 91.34 | 91.40 | 91.00 | - |
| 22 Mar 2024 | 92.18 | 92.24 | 91.82 | 92.04 | 91.64 | - |
| 21 Mar 2024 | 91.26 | 91.90 | 90.78 | 91.90 | 91.50 | - |
| 20 Mar 2024 | 90.94 | 91.14 | 90.64 | 91.14 | 90.74 | - |
| 19 Mar 2024 | 90.18 | 90.58 | 89.98 | 90.46 | 90.07 | - |
| 18 Mar 2024 | 90.84 | 91.04 | 90.46 | 90.46 | 90.07 | - |
| 15 Mar 2024 | 90.40 | 90.60 | 90.14 | 90.40 | 90.01 | - |
| 14 Mar 2024 | 89.88 | 90.82 | 89.88 | 90.22 | 89.83 | - |
| 13 Mar 2024 | 89.22 | 89.56 | 89.06 | 89.46 | 89.07 | - |
| 12 Mar 2024 | 88.24 | 89.10 | 87.88 | 89.10 | 88.71 | - |
| 11 Mar 2024 | 89.04 | 89.26 | 87.90 | 88.12 | 87.74 | - |
| 08 Mar 2024 | 88.52 | 89.12 | 88.36 | 89.12 | 88.73 | 4 |
| 07 Mar 2024 | 87.18 | 88.34 | 87.08 | 88.34 | 87.96 | - |
| 06 Mar 2024 | 87.08 | 87.66 | 87.08 | 87.26 | 86.88 | - |
| 05 Mar 2024 | 87.68 | 87.82 | 86.84 | 86.84 | 86.46 | - |
| 04 Mar 2024 | 88.04 | 88.14 | 87.74 | 88.10 | 87.72 | - |
| 01 Mar 2024 | 88.28 | 88.36 | 87.64 | 88.28 | 87.90 | - |
| 29 Feb 2024 | 87.52 | 88.14 | 87.20 | 88.14 | 87.76 | - |
| 28 Feb 2024 | 86.60 | 87.66 | 86.52 | 87.50 | 87.12 | - |
| 27 Feb 2024 | 86.40 | 86.88 | 86.04 | 86.44 | 86.06 | - |
| 26 Feb 2024 | 86.30 | 86.42 | 86.02 | 86.42 | 86.04 | - |
| 23 Feb 2024 | 85.42 | 86.58 | 85.32 | 86.58 | 86.20 | - |
| 22 Feb 2024 | 84.74 | 86.54 | 84.46 | 85.18 | 84.81 | - |
| 21 Feb 2024 | 84.14 | 84.74 | 84.04 | 84.38 | 84.01 | - |
| 20 Feb 2024 | 83.64 | 84.32 | 83.52 | 84.18 | 83.81 | - |
| 19 Feb 2024 | 84.64 | 84.70 | 83.88 | 83.88 | 83.51 | - |
| 16 Feb 2024 | 85.56 | 86.60 | 84.84 | 84.84 | 84.47 | - |
| 15 Feb 2024 | 84.46 | 85.50 | 84.36 | 85.50 | 85.13 | - |
| 15 Feb 2024 | 0.34 Dividend | |||||
| 14 Feb 2024 | 84.12 | 84.80 | 84.12 | 84.48 | 83.77 | - |
| 13 Feb 2024 | 84.76 | 84.78 | 83.90 | 83.94 | 83.24 | - |
| 12 Feb 2024 | 84.36 | 84.92 | 84.32 | 84.92 | 84.21 | - |
| 09 Feb 2024 | 83.98 | 84.46 | 83.76 | 84.26 | 83.56 | - |
| 08 Feb 2024 | 85.14 | 85.26 | 84.02 | 84.26 | 83.56 | - |
| 07 Feb 2024 | 85.48 | 85.72 | 84.98 | 85.18 | 84.47 | - |
| 06 Feb 2024 | 84.48 | 85.38 | 84.48 | 85.38 | 84.67 | - |
| 05 Feb 2024 | 84.26 | 84.80 | 83.94 | 84.54 | 83.83 | - |
| 02 Feb 2024 | 82.38 | 84.44 | 81.64 | 84.26 | 83.56 | - |
| 01 Feb 2024 | 81.96 | 82.24 | 80.86 | 82.24 | 81.55 | - |
| 31 Jan 2024 | 83.18 | 84.28 | 81.48 | 81.48 | 80.80 | - |
| 30 Jan 2024 | 82.42 | 82.86 | 82.20 | 82.86 | 82.17 | - |
| 29 Jan 2024 | 81.64 | 82.36 | 81.64 | 82.34 | 81.65 | - |
| 26 Jan 2024 | 81.86 | 82.20 | 81.50 | 81.76 | 81.08 | - |
| 25 Jan 2024 | 81.04 | 82.14 | 80.70 | 81.96 | 81.27 | - |
| 24 Jan 2024 | 81.40 | 81.42 | 81.02 | 81.16 | 80.48 | - |
| 23 Jan 2024 | 80.54 | 81.50 | 80.54 | 81.28 | 80.60 | - |
| 22 Jan 2024 | 80.56 | 81.24 | 80.56 | 80.78 | 80.10 | - |
| 19 Jan 2024 | 79.88 | 80.60 | 79.62 | 80.60 | 79.93 | - |
| 18 Jan 2024 | 78.32 | 80.08 | 78.32 | 80.08 | 79.41 | - |
| 17 Jan 2024 | 79.48 | 79.48 | 78.62 | 78.62 | 77.96 | - |
| *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.