Otis Worldwide Corporation (4PG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:52PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 88.24 | 88.52 | 88.24 | 88.52 | 88.52 | 656 |
| 16 May 2024 | 88.80 | 89.06 | 88.00 | 88.36 | 88.36 | 656 |
| 16 May 2024 | 0.39 Dividend | |||||
| 15 May 2024 | 89.04 | 90.10 | 89.04 | 90.10 | 89.71 | 10 |
| 14 May 2024 | 88.88 | 90.00 | 88.88 | 89.28 | 88.89 | 95 |
| 13 May 2024 | 89.52 | 89.52 | 89.20 | 89.20 | 88.81 | - |
| 10 May 2024 | 88.60 | 88.98 | 88.60 | 88.98 | 88.59 | - |
| 09 May 2024 | 87.24 | 87.88 | 87.24 | 87.88 | 87.50 | - |
| 08 May 2024 | 86.82 | 87.28 | 86.82 | 87.28 | 86.90 | - |
| 07 May 2024 | 85.88 | 86.64 | 85.88 | 86.64 | 86.26 | - |
| 06 May 2024 | 85.00 | 85.62 | 85.00 | 85.62 | 85.25 | - |
| 03 May 2024 | 85.00 | 85.58 | 85.00 | 85.58 | 85.21 | - |
| 02 May 2024 | 84.94 | 85.02 | 84.94 | 85.02 | 84.65 | - |
| 30 Apr 2024 | 86.52 | 86.52 | 86.20 | 86.28 | 85.91 | 155 |
| 29 Apr 2024 | 85.48 | 86.28 | 85.48 | 86.28 | 85.91 | - |
| 26 Apr 2024 | 86.54 | 86.70 | 86.54 | 86.70 | 86.32 | - |
| 25 Apr 2024 | 86.04 | 86.72 | 86.04 | 86.72 | 86.34 | - |
| 24 Apr 2024 | 90.66 | 90.66 | 87.64 | 87.64 | 87.26 | - |
| 23 Apr 2024 | 89.72 | 90.18 | 89.72 | 90.18 | 89.79 | - |
| 22 Apr 2024 | 88.78 | 89.90 | 88.78 | 89.90 | 89.51 | - |
| 19 Apr 2024 | 88.74 | 89.58 | 88.74 | 89.50 | 89.11 | 6 |
| 18 Apr 2024 | 88.44 | 89.32 | 88.44 | 89.32 | 88.93 | - |
| 17 Apr 2024 | 89.54 | 89.54 | 89.42 | 89.42 | 89.03 | 24 |
| 16 Apr 2024 | 89.72 | 89.72 | 89.18 | 89.18 | 88.79 | - |
| 15 Apr 2024 | 89.90 | 91.32 | 89.90 | 91.10 | 90.71 | 45 |
| 12 Apr 2024 | 90.98 | 90.98 | 90.86 | 90.86 | 90.47 | - |
| 11 Apr 2024 | 89.88 | 90.16 | 89.88 | 90.16 | 89.77 | - |
| 10 Apr 2024 | 90.68 | 90.68 | 90.38 | 90.38 | 89.99 | - |
| 09 Apr 2024 | 89.64 | 89.82 | 89.44 | 89.44 | 89.05 | 70 |
| 08 Apr 2024 | 89.50 | 89.58 | 89.50 | 89.58 | 89.19 | - |
| 05 Apr 2024 | 89.18 | 89.48 | 89.18 | 89.48 | 89.09 | 1 |
| 04 Apr 2024 | 90.02 | 91.10 | 90.02 | 90.44 | 90.05 | 70 |
| 03 Apr 2024 | 89.90 | 91.10 | 89.90 | 90.54 | 90.15 | 69 |
| 02 Apr 2024 | 92.00 | 92.00 | 90.88 | 90.88 | 90.49 | 37 |
| 28 Mar 2024 | 91.58 | 92.98 | 91.58 | 91.82 | 91.42 | 3 |
| 27 Mar 2024 | 90.54 | 91.38 | 90.54 | 91.38 | 90.98 | - |
| 26 Mar 2024 | 90.72 | 90.90 | 90.72 | 90.90 | 90.51 | - |
| 25 Mar 2024 | 93.24 | 93.24 | 90.98 | 90.98 | 90.59 | 20 |
| 22 Mar 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.44 | - |
| 21 Mar 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.07 | - |
| 20 Mar 2024 | 90.18 | 90.62 | 90.18 | 90.62 | 90.23 | 15 |
| 19 Mar 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.07 | - |
| 18 Mar 2024 | 90.00 | 90.98 | 90.00 | 90.98 | 90.59 | 60 |
| 15 Mar 2024 | 89.78 | 90.14 | 89.48 | 90.14 | 89.75 | 100 |
| 14 Mar 2024 | 89.30 | 89.88 | 89.30 | 89.88 | 89.49 | - |
| 13 Mar 2024 | 88.52 | 88.52 | 88.32 | 88.32 | 87.94 | - |
| 12 Mar 2024 | 87.62 | 88.00 | 87.62 | 88.00 | 87.62 | - |
| 11 Mar 2024 | 88.50 | 88.50 | 87.74 | 87.74 | 87.36 | 22 |
| 08 Mar 2024 | 87.88 | 89.60 | 87.88 | 89.60 | 89.21 | 12 |
| 07 Mar 2024 | 86.52 | 87.22 | 86.52 | 87.22 | 86.84 | - |
| 06 Mar 2024 | 86.44 | 86.62 | 86.44 | 86.62 | 86.25 | - |
| 05 Mar 2024 | 87.16 | 87.16 | 86.78 | 86.78 | 86.40 | - |
| 04 Mar 2024 | 87.48 | 88.88 | 87.24 | 88.88 | 88.50 | 115 |
| 01 Mar 2024 | 87.60 | 87.60 | 86.80 | 86.80 | 86.42 | - |
| 29 Feb 2024 | 86.94 | 87.72 | 86.88 | 86.88 | 86.50 | 3 |
| 28 Feb 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.65 | - |
| 27 Feb 2024 | 85.72 | 85.88 | 85.72 | 85.88 | 85.51 | - |
| 26 Feb 2024 | 85.62 | 85.62 | 85.40 | 85.58 | 85.21 | 100 |
| 23 Feb 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.39 | - |
| 22 Feb 2024 | 84.42 | 87.00 | 84.42 | 87.00 | 86.62 | 120 |
| 21 Feb 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.16 | - |
| 20 Feb 2024 | 83.92 | 83.94 | 83.92 | 83.94 | 83.58 | 1 |
| 19 Feb 2024 | 84.02 | 84.20 | 84.02 | 84.20 | 83.84 | 500 |
| 16 Feb 2024 | 85.04 | 85.10 | 85.04 | 85.10 | 84.73 | - |
| 15 Feb 2024 | 84.06 | 86.10 | 83.72 | 86.10 | 85.73 | 9 |
| 15 Feb 2024 | 0.34 Dividend | |||||
| 14 Feb 2024 | 83.54 | 83.80 | 83.54 | 83.80 | 83.10 | - |
| 13 Feb 2024 | 84.12 | 84.12 | 83.20 | 83.26 | 82.56 | 240 |
| 12 Feb 2024 | 83.72 | 83.74 | 83.72 | 83.74 | 83.04 | - |
| 09 Feb 2024 | 83.66 | 84.20 | 83.48 | 83.48 | 82.78 | 200 |
| 08 Feb 2024 | 84.46 | 84.46 | 84.08 | 84.08 | 83.38 | - |
| 07 Feb 2024 | 84.78 | 84.78 | 84.52 | 84.52 | 83.81 | - |
| 06 Feb 2024 | 83.94 | 84.16 | 83.94 | 84.16 | 83.46 | - |
| 05 Feb 2024 | 83.66 | 83.66 | 83.18 | 83.18 | 82.48 | - |
| 02 Feb 2024 | 82.00 | 82.36 | 82.00 | 82.36 | 81.67 | - |
| 01 Feb 2024 | 81.34 | 81.34 | 80.76 | 80.76 | 80.08 | - |
| 31 Jan 2024 | 82.34 | 83.46 | 82.34 | 83.46 | 82.76 | - |
| 30 Jan 2024 | 81.94 | 81.94 | 81.58 | 81.58 | 80.90 | - |
| 29 Jan 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.02 | 20 |
| 26 Jan 2024 | 81.32 | 81.32 | 81.24 | 81.24 | 80.56 | 1 |
| 25 Jan 2024 | 80.28 | 81.22 | 80.28 | 81.22 | 80.54 | - |
| 24 Jan 2024 | 80.88 | 80.88 | 80.32 | 80.32 | 79.65 | 23 |
| 23 Jan 2024 | 80.02 | 80.58 | 80.02 | 80.58 | 79.91 | - |
| 22 Jan 2024 | 80.08 | 80.28 | 80.08 | 80.28 | 79.61 | - |
| 19 Jan 2024 | 79.58 | 79.58 | 78.84 | 78.84 | 78.18 | - |
| 18 Jan 2024 | 78.04 | 78.84 | 78.04 | 78.84 | 78.18 | - |
| 17 Jan 2024 | 78.94 | 78.94 | 78.60 | 78.60 | 77.94 | - |
| 16 Jan 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.51 | - |
| 15 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.13 | - |
| 12 Jan 2024 | 77.84 | 77.84 | 77.78 | 77.78 | 77.13 | - |
| 11 Jan 2024 | 78.74 | 78.74 | 78.50 | 78.50 | 77.84 | - |
| 10 Jan 2024 | 78.92 | 78.92 | 78.00 | 78.44 | 77.78 | 390 |
| 09 Jan 2024 | 81.00 | 81.00 | 78.74 | 78.74 | 78.08 | 15 |
| 08 Jan 2024 | 79.30 | 79.30 | 79.12 | 79.12 | 78.46 | - |
| 05 Jan 2024 | 79.60 | 79.62 | 79.12 | 79.12 | 78.46 | 1 |
| 04 Jan 2024 | 79.68 | 79.74 | 79.68 | 79.74 | 79.07 | - |
| 03 Jan 2024 | 80.06 | 80.08 | 79.62 | 79.62 | 78.95 | 8 |
| 02 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.89 | - |
| 29 Dec 2023 | 80.44 | 81.58 | 80.44 | 80.62 | 79.95 | 36 |
| 28 Dec 2023 | 80.12 | 80.12 | 80.12 | 80.12 | 79.45 | - |
| *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.