Otis Worldwide Corporation (ETR:4PG)
Germany · Delayed Price · Currency is EUR 76.80
+0.92 (1.21%)
At close: Nov 28, 2025
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.21% | - |
| Nov 27, 2025 | 77.56 | 77.56 | 75.88 | 75.88 | 75.88 | -0.73% | 5 |
| Nov 26, 2025 | 76.54 | 76.54 | 76.44 | 76.44 | 76.44 | - | 4 |
| Nov 25, 2025 | 75.74 | 76.44 | 75.74 | 76.44 | 76.44 | 1.22% | 1 |
| Nov 24, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -1.13% | - |
| Nov 21, 2025 | 76.34 | 76.38 | 76.34 | 76.38 | 76.38 | 1.68% | 30 |
| Nov 20, 2025 | 75.84 | 75.84 | 75.12 | 75.12 | 75.12 | 0.40% | 4 |
| Nov 19, 2025 | 75.20 | 75.44 | 74.82 | 74.82 | 74.82 | -1.58% | 23 |
| Nov 18, 2025 | 75.84 | 76.02 | 75.84 | 76.02 | 76.02 | 0.18% | 1 |
| Nov 17, 2025 | 76.22 | 76.22 | 75.88 | 75.88 | 75.88 | -1.86% | 18 |
| Nov 14, 2025 | 78.24 | 78.24 | 77.32 | 77.32 | 77.32 | -1.15% | 2 |
| Nov 13, 2025 | 77.90 | 79.06 | 77.90 | 78.22 | 77.86 | -1.26% | 77 |
| Nov 12, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 78.85 | 1.98% | - |
| Nov 11, 2025 | 79.18 | 79.18 | 77.68 | 77.68 | 77.32 | -0.44% | 4 |
| Nov 10, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 77.66 | -0.76% | - |
| Nov 7, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.26 | -0.68% | - |
| Nov 6, 2025 | 79.54 | 79.54 | 79.16 | 79.16 | 78.79 | -0.23% | 59 |
| Nov 5, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 78.97 | 0.66% | - |
| Nov 4, 2025 | 77.50 | 78.90 | 77.50 | 78.82 | 78.46 | 0.46% | 11 |
| Nov 3, 2025 | 78.56 | 78.68 | 78.00 | 78.46 | 78.10 | -2.44% | 36 |
| Oct 31, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.05 | 0.05% | - |
| Oct 30, 2025 | 80.72 | 80.72 | 80.38 | 80.38 | 80.01 | 0.83% | 17 |
| Oct 29, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.35 | 1.19% | - |
| Oct 28, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.42 | -0.05% | - |
| Oct 27, 2025 | 79.00 | 79.00 | 78.82 | 78.82 | 78.46 | -0.96% | 10 |
| Oct 24, 2025 | 80.00 | 80.00 | 79.58 | 79.58 | 79.21 | 0.28% | 15 |
| Oct 23, 2025 | 79.42 | 79.42 | 79.10 | 79.36 | 78.99 | -0.63% | 28 |
| Oct 22, 2025 | 80.02 | 80.02 | 79.86 | 79.86 | 79.49 | 0.25% | 1 |
| Oct 21, 2025 | 79.02 | 79.66 | 79.02 | 79.66 | 79.29 | 1.81% | 1 |
| Oct 20, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 77.88 | 0.20% | - |
| Oct 17, 2025 | 77.10 | 78.08 | 77.10 | 78.08 | 77.72 | 0.13% | 59 |
| Oct 16, 2025 | 78.24 | 79.52 | 77.98 | 77.98 | 77.62 | -0.81% | 63 |
| Oct 15, 2025 | 78.98 | 78.98 | 78.62 | 78.62 | 78.26 | 1.18% | 8 |
| Oct 14, 2025 | 77.38 | 77.70 | 77.38 | 77.70 | 77.34 | 0.13% | 2 |
| Oct 13, 2025 | 77.66 | 77.66 | 77.60 | 77.60 | 77.24 | 0.81% | 5 |
| Oct 10, 2025 | 78.02 | 78.02 | 76.98 | 76.98 | 76.62 | -0.80% | 6 |
| Oct 9, 2025 | 80.42 | 80.44 | 77.58 | 77.60 | 77.24 | -1.77% | 61 |
| Oct 8, 2025 | 78.68 | 79.44 | 78.68 | 79.00 | 78.64 | -1.35% | 185 |
| Oct 6, 2025 | 79.70 | 81.06 | 79.70 | 80.08 | 79.71 | 2.40% | 325 |
| Oct 3, 2025 | 79.78 | 79.80 | 78.20 | 78.20 | 77.84 | -1.04% | 57 |
| Oct 2, 2025 | 78.62 | 79.20 | 78.62 | 79.02 | 78.66 | 0.38% | 341 |
| Oct 1, 2025 | 78.54 | 78.72 | 78.54 | 78.72 | 78.36 | 1.05% | 60 |
| Sep 30, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | 0.05% | - |
| Sep 29, 2025 | 77.80 | 77.86 | 77.80 | 77.86 | 77.50 | 1.33% | 11 |
| Sep 26, 2025 | 76.68 | 76.84 | 76.68 | 76.84 | 76.49 | 0.42% | 50 |
| Sep 25, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.17 | 0.90% | - |
| Sep 24, 2025 | 75.86 | 75.86 | 75.84 | 75.84 | 75.49 | 0.16% | 10 |
| Sep 23, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.37 | -0.21% | - |
| Sep 22, 2025 | 75.68 | 75.88 | 75.68 | 75.88 | 75.53 | -0.68% | 1 |
| Sep 19, 2025 | 77.00 | 77.00 | 76.14 | 76.40 | 76.05 | -1.34% | 158 |