Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 75.52
-0.28 (-0.37%)
Last updated: Dec 2, 2025, 8:30 AM CET
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 78.82 | 78.82 | 75.80 | 75.80 | 75.80 | -0.50% | 13 |
| Nov 28, 2025 | 75.62 | 76.18 | 75.62 | 76.18 | 76.18 | 0.24% | - |
| Nov 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.03% | - |
| Nov 26, 2025 | 76.16 | 76.16 | 75.98 | 75.98 | 75.98 | 0.90% | - |
| Nov 25, 2025 | 77.46 | 77.46 | 75.30 | 75.30 | 75.30 | 0.21% | 65 |
| Nov 24, 2025 | 76.24 | 76.24 | 75.14 | 75.14 | 75.14 | -0.08% | - |
| Nov 21, 2025 | 75.16 | 75.20 | 75.16 | 75.20 | 75.20 | 0.05% | - |
| Nov 20, 2025 | 75.30 | 75.30 | 75.16 | 75.16 | 75.16 | 0.27% | - |
| Nov 19, 2025 | 75.34 | 75.36 | 74.96 | 74.96 | 74.96 | -0.13% | 63 |
| Nov 18, 2025 | 75.32 | 75.32 | 75.06 | 75.06 | 75.06 | -1.52% | - |
| Nov 17, 2025 | 76.52 | 76.52 | 76.22 | 76.22 | 76.22 | -2.08% | 50 |
| Nov 14, 2025 | 77.10 | 77.84 | 77.04 | 77.84 | 77.84 | -0.33% | 85 |
| Nov 13, 2025 | 78.32 | 78.32 | 78.10 | 78.10 | 77.74 | -1.19% | - |
| Nov 12, 2025 | 77.68 | 79.04 | 77.68 | 79.04 | 78.67 | 2.09% | - |
| Nov 11, 2025 | 77.76 | 77.76 | 77.42 | 77.42 | 77.06 | -0.49% | - |
| Nov 10, 2025 | 78.52 | 78.52 | 77.80 | 77.80 | 77.44 | -0.18% | - |
| Nov 7, 2025 | 78.78 | 78.78 | 77.94 | 77.94 | 77.58 | -1.42% | - |
| Nov 6, 2025 | 78.86 | 79.06 | 78.86 | 79.06 | 78.69 | - | - |
| Nov 5, 2025 | 78.70 | 79.06 | 78.70 | 79.06 | 78.69 | 1.23% | - |
| Nov 4, 2025 | 77.40 | 78.10 | 77.40 | 78.10 | 77.74 | 0.03% | - |
| Nov 3, 2025 | 78.86 | 78.86 | 78.08 | 78.08 | 77.72 | -2.25% | 1 |
| Oct 31, 2025 | 79.72 | 79.88 | 79.72 | 79.88 | 79.51 | 0.48% | - |
| Oct 30, 2025 | 78.76 | 79.50 | 78.76 | 79.50 | 79.13 | 1.30% | - |
| Oct 29, 2025 | 78.16 | 78.48 | 78.16 | 78.48 | 78.12 | 0.20% | - |
| Oct 28, 2025 | 78.70 | 78.70 | 78.32 | 78.32 | 77.96 | -1.01% | - |
| Oct 27, 2025 | 79.28 | 79.28 | 79.12 | 79.12 | 78.75 | 0.23% | - |
| Oct 24, 2025 | 79.92 | 79.92 | 78.94 | 78.94 | 78.58 | -1.67% | - |
| Oct 23, 2025 | 78.42 | 80.28 | 78.42 | 80.28 | 79.91 | 0.40% | 5 |
| Oct 22, 2025 | 79.54 | 80.30 | 79.26 | 79.96 | 79.59 | 1.78% | 66 |
| Oct 21, 2025 | 78.34 | 78.56 | 78.34 | 78.56 | 78.20 | 0.77% | - |
| Oct 20, 2025 | 80.98 | 80.98 | 77.96 | 77.96 | 77.60 | 0.36% | 10 |
| Oct 17, 2025 | 76.64 | 77.68 | 76.64 | 77.68 | 77.32 | -0.23% | - |
| Oct 16, 2025 | 78.18 | 78.18 | 77.86 | 77.86 | 77.50 | -0.82% | - |
| Oct 15, 2025 | 77.96 | 78.50 | 77.96 | 78.50 | 78.14 | 1.03% | 80 |
| Oct 14, 2025 | 76.30 | 77.70 | 76.30 | 77.70 | 77.34 | 0.80% | - |
| Oct 13, 2025 | 77.36 | 77.36 | 77.08 | 77.08 | 76.72 | -0.62% | - |
| Oct 10, 2025 | 77.28 | 77.56 | 77.28 | 77.56 | 77.20 | -0.46% | - |
| Oct 9, 2025 | 78.00 | 80.04 | 77.66 | 77.92 | 77.56 | -1.91% | 55 |
| Oct 8, 2025 | 77.50 | 79.44 | 77.50 | 79.44 | 79.07 | 2.66% | 202 |
| Oct 7, 2025 | 77.24 | 77.38 | 77.24 | 77.38 | 77.02 | -0.10% | - |
| Oct 6, 2025 | 76.72 | 77.46 | 76.72 | 77.46 | 77.10 | -3.56% | - |
| Oct 3, 2025 | 78.50 | 80.32 | 78.50 | 80.32 | 79.95 | 1.85% | 20 |
| Oct 2, 2025 | 78.34 | 78.86 | 78.34 | 78.86 | 78.50 | 1.75% | - |
| Oct 1, 2025 | 75.90 | 77.50 | 75.90 | 77.50 | 77.14 | 0.13% | - |
| Sep 30, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.04 | 0.29% | - |
| Sep 29, 2025 | 77.08 | 77.18 | 77.08 | 77.18 | 76.82 | 1.23% | - |
| Sep 26, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 75.89 | 1.19% | - |
| Sep 25, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 74.99 | - | - |
| Sep 24, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 74.99 | -0.08% | - |
| Sep 23, 2025 | 75.44 | 75.44 | 75.40 | 75.40 | 75.05 | -0.21% | 125 |