Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 73.94
-0.40 (-0.54%)
Last updated: Sep 9, 2025, 3:51 PM CET
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.90 | 74.10 | 73.90 | 73.94 | - | -0.54% | 35 |
| Sep 8, 2025 | 73.92 | 75.74 | 73.22 | 74.34 | - | 0.27% | 35 |
| Sep 5, 2025 | 73.84 | 74.14 | 73.84 | 74.14 | - | 1.34% | 100 |
| Sep 4, 2025 | 73.22 | 73.22 | 73.16 | 73.16 | - | 0.30% | 100 |
| Sep 3, 2025 | 73.22 | 73.22 | 72.94 | 72.94 | - | -0.16% | 100 |
| Sep 2, 2025 | 73.38 | 73.38 | 73.06 | 73.06 | - | -2.82% | 100 |
| Sep 1, 2025 | 73.32 | 75.18 | 73.32 | 75.18 | - | 1.84% | 100 |
| Aug 29, 2025 | 73.74 | 74.50 | 73.74 | 73.82 | - | -0.97% | 15 |
| Aug 28, 2025 | 75.12 | 75.12 | 74.54 | 74.54 | - | -1.01% | 35 |
| Aug 27, 2025 | 75.10 | 75.30 | 75.10 | 75.30 | - | 0.99% | 35 |
| Aug 26, 2025 | 74.30 | 74.56 | 73.30 | 74.56 | - | -0.69% | 35 |
| Aug 25, 2025 | 73.50 | 75.08 | 73.50 | 75.08 | - | -0.24% | 1 |
| Aug 22, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | - | -0.69% | 100 |
| Aug 21, 2025 | 76.14 | 76.14 | 75.78 | 75.78 | - | -1.07% | 100 |
| Aug 20, 2025 | 75.66 | 78.50 | 75.66 | 76.60 | - | 1.75% | 100 |
| Aug 19, 2025 | 75.02 | 75.28 | 73.44 | 75.28 | - | 1.13% | 12 |
| Aug 18, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | - | -0.29% | 1 |
| Aug 15, 2025 | 74.92 | 74.92 | 74.66 | 74.66 | - | -0.93% | 35 |
| Aug 14, 2025 | 76.20 | 76.20 | 75.36 | 75.36 | - | -0.32% | 35 |
| Aug 13, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | - | 1.61% | 70 |
| Aug 12, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | - | 0.05% | 70 |
| Aug 11, 2025 | 74.70 | 74.70 | 74.36 | 74.36 | - | -1.25% | 70 |
| Aug 8, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | - | 0.27% | 70 |
| Aug 7, 2025 | 74.16 | 75.10 | 74.16 | 75.10 | - | -0.40% | 70 |
| Aug 6, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | - | -0.45% | 70 |
| Aug 5, 2025 | 74.10 | 75.74 | 74.10 | 75.74 | - | 3.30% | 70 |
| Aug 4, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | - | -0.92% | 80 |
| Aug 1, 2025 | 74.42 | 74.42 | 73.00 | 74.00 | - | -1.99% | 80 |
| Jul 31, 2025 | 75.44 | 75.50 | 74.00 | 75.50 | - | -2.76% | 50 |
| Jul 30, 2025 | 75.30 | 77.64 | 75.30 | 77.64 | - | 2.43% | 4 |
| Jul 29, 2025 | 75.74 | 76.40 | 75.74 | 75.80 | - | -0.55% | 10 |
| Jul 28, 2025 | 78.70 | 78.70 | 76.22 | 76.22 | - | -0.03% | 23 |
| Jul 25, 2025 | 74.52 | 76.24 | 74.42 | 76.24 | - | 2.39% | 50 |
| Jul 24, 2025 | 75.06 | 75.06 | 74.46 | 74.46 | - | -3.17% | 40 |
| Jul 23, 2025 | 84.30 | 84.30 | 76.66 | 76.90 | - | -9.36% | 125 |
| Jul 22, 2025 | 83.90 | 84.84 | 83.90 | 84.84 | - | 0.38% | - |
| Jul 21, 2025 | 85.36 | 85.36 | 84.52 | 84.52 | - | -1.47% | 3 |
| Jul 18, 2025 | 86.78 | 86.78 | 85.78 | 85.78 | - | -0.79% | 3 |
| Jul 17, 2025 | 86.22 | 86.46 | 86.22 | 86.46 | - | 1.31% | 3 |
| Jul 16, 2025 | 85.00 | 85.34 | 85.00 | 85.34 | - | -0.86% | 3 |
| Jul 15, 2025 | 85.14 | 86.08 | 85.14 | 86.08 | - | 2.06% | 3 |
| Jul 14, 2025 | 84.38 | 84.38 | 84.34 | 84.34 | - | -0.14% | 3 |
| Jul 11, 2025 | 84.76 | 85.54 | 84.46 | 84.46 | - | -0.45% | 3 |
| Jul 10, 2025 | 84.08 | 85.18 | 84.08 | 84.84 | - | 0.47% | 250 |
| Jul 9, 2025 | 84.62 | 84.62 | 84.44 | 84.44 | - | -0.94% | 12 |
| Jul 8, 2025 | 84.60 | 85.24 | 84.60 | 85.24 | - | 1.19% | 47 |
| Jul 7, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | - | -0.02% | 47 |
| Jul 4, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | - | -0.17% | 47 |
| Jul 3, 2025 | 84.34 | 84.40 | 84.34 | 84.40 | - | 0.02% | - |
| Jul 2, 2025 | 84.96 | 84.96 | 84.38 | 84.38 | - | 0.98% | - |