UK markets closed

Carrier Global Corp (4PN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
60.67+0.39 (+0.65%)
As of 08:21PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202460.7861.2960.5660.6760.6795
09 May 202459.8060.2859.6160.2860.28-
08 May 202459.8259.9159.5759.7959.79-
07 May 202459.5759.9359.4359.8359.83-
06 May 202457.4459.4857.4459.2359.2395
03 May 202457.1058.0056.4258.0058.00-
02 May 202457.1158.1556.5056.7856.78-
02 May 20240.19 Dividend
30 Apr 202458.4859.3657.7458.0157.82-
29 Apr 202456.4858.2156.4858.2158.025
26 Apr 202455.7256.4555.0956.4556.27-
25 Apr 202451.0255.3650.8655.3655.18-
24 Apr 202451.6352.0150.9151.1250.95-
23 Apr 202450.3151.4050.1951.3951.22-
22 Apr 202450.5650.9850.3750.9850.81-
19 Apr 202449.0550.7149.0550.4550.28-
18 Apr 202450.9251.5450.3550.3550.19-
17 Apr 202451.5651.9350.5850.7850.61-
16 Apr 202452.1552.5151.2351.3651.19-
15 Apr 202453.4853.9852.2552.3052.13-
12 Apr 202452.8753.3652.8753.3553.18-
11 Apr 202452.9453.0952.4752.9352.76-
10 Apr 202453.4453.6252.7452.9752.80-
09 Apr 202453.2653.3752.8553.1753.00-
08 Apr 202451.5553.1351.5553.1352.9620
05 Apr 202451.7452.3751.6652.2852.11-
04 Apr 202452.5753.1252.3552.3552.18-
03 Apr 202452.7153.0652.6452.6452.471
02 Apr 202453.6253.6452.8752.8752.70-
28 Mar 202453.5553.6053.4053.4553.27-
27 Mar 202453.2553.4052.8052.8552.68-
26 Mar 202452.9053.2052.9053.0552.88-
25 Mar 202453.4053.4552.8053.0052.83-
22 Mar 202455.2555.3553.8053.8053.62-
21 Mar 202453.6555.5553.5055.5055.32-
20 Mar 202453.7553.9553.6553.7053.52-
19 Mar 202452.5053.6052.5053.6053.42-
18 Mar 202452.4052.7552.1052.5552.38-
15 Mar 202452.6552.9052.2052.5052.33-
14 Mar 202452.9053.2052.4052.4552.28-
13 Mar 202453.1053.4053.0053.0552.88-
12 Mar 202452.2553.0552.1053.0552.88-
11 Mar 202453.0053.1551.8052.2552.08-
08 Mar 202454.3055.3553.2553.2553.08-
07 Mar 202452.8554.3552.7554.3554.17-
06 Mar 202452.1053.7552.0553.0552.8816
05 Mar 202452.6552.7051.8551.8551.68-
04 Mar 202451.9052.7051.0052.7052.53-
01 Mar 202451.5052.0051.1552.0051.83-
29 Feb 202450.4551.5550.2551.3051.13-
28 Feb 202450.8051.1550.4050.4050.23-
27 Feb 202449.7250.8049.7250.8050.63-
26 Feb 202450.0050.0049.6449.8849.72-
23 Feb 202449.7850.3049.6450.2550.09-
22 Feb 202449.7449.9249.5649.8449.68-
21 Feb 202449.4050.0049.3049.7249.56-
20 Feb 202450.0550.1549.1849.4249.26-
19 Feb 202450.0550.1050.0550.0549.89-
16 Feb 202451.9552.0050.1050.1049.94-
15 Feb 202451.3551.9551.2051.9551.78-
14 Feb 202450.3551.3050.3551.3051.13-
13 Feb 202451.9551.9549.8250.3550.19-
12 Feb 202451.7052.2051.4051.9551.78-
09 Feb 202451.0551.8551.0051.8551.683
08 Feb 202449.9450.9049.8850.9050.73-
07 Feb 202450.7550.8549.5050.1549.99-
06 Feb 202452.5053.0550.6050.6050.43-
05 Feb 202452.5552.9052.4052.4552.28-
02 Feb 202451.1552.5550.9552.5552.38-
01 Feb 202450.7051.4050.4051.0550.88-
31 Jan 202452.0052.1050.6550.6550.48-
30 Jan 202451.9552.0051.2051.9051.73-
29 Jan 202451.1551.7551.1551.7551.58-
26 Jan 202451.8051.8550.9551.0550.88-
25 Jan 202450.6551.9050.5051.9051.73-
24 Jan 202451.5551.5550.6050.6050.43-
23 Jan 202451.6551.9051.4051.5551.38-
22 Jan 202451.4052.0551.2551.8051.63-
19 Jan 202450.9051.3050.5051.2051.03-
18 Jan 202450.5051.3550.5051.0550.88-
17 Jan 202451.2051.3550.6050.6050.43-
16 Jan 202451.3551.5551.0551.3051.13-
15 Jan 202451.2551.4051.1551.3551.18-
12 Jan 202451.8051.8551.2051.2551.08-
11 Jan 202452.0052.1051.4551.9551.78-
10 Jan 202451.9052.0551.6051.8051.63-
09 Jan 202451.4552.0050.9552.0051.83-
08 Jan 202450.7051.3050.7051.3051.13-
05 Jan 202450.7551.1550.7051.0550.88-
04 Jan 202450.3551.1550.1550.9050.73-
03 Jan 202451.4551.5550.3550.3550.19-
02 Jan 202452.1052.2551.3051.3051.13-
29 Dec 202352.1052.2551.9551.9551.78-
28 Dec 202352.0052.2551.7552.2552.08-
27 Dec 202352.1052.1051.8552.0051.83-
22 Dec 202351.5552.0551.5551.8551.68-
21 Dec 202351.1551.7051.1551.6051.435
20 Dec 202351.8552.2551.5051.5051.33-
20 Dec 20230.19 Dividend
19 Dec 202351.9552.1551.6051.8551.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...