Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 80.28
+0.32 (0.40%)
At close: Oct 23, 2025
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 78.42 | 80.28 | 78.42 | 80.28 | 80.28 | 0.40% | 5 |
| Oct 22, 2025 | 79.54 | 80.30 | 79.26 | 79.96 | 79.96 | 1.78% | 66 |
| Oct 21, 2025 | 78.34 | 78.56 | 78.34 | 78.56 | 78.56 | 0.77% | 10 |
| Oct 20, 2025 | 80.98 | 80.98 | 77.96 | 77.96 | 77.96 | 0.36% | 10 |
| Oct 17, 2025 | 76.64 | 77.68 | 76.64 | 77.68 | 77.68 | -0.23% | 80 |
| Oct 16, 2025 | 78.18 | 78.18 | 77.86 | 77.86 | 77.86 | -0.82% | 80 |
| Oct 15, 2025 | 77.96 | 78.50 | 77.96 | 78.50 | 78.50 | 1.03% | 80 |
| Oct 14, 2025 | 76.30 | 77.70 | 76.30 | 77.70 | 77.70 | 0.80% | 55 |
| Oct 13, 2025 | 77.36 | 77.36 | 77.08 | 77.08 | 77.08 | -0.62% | 55 |
| Oct 10, 2025 | 77.28 | 77.56 | 77.28 | 77.56 | 77.56 | -0.46% | 55 |
| Oct 9, 2025 | 78.00 | 80.04 | 77.66 | 77.92 | 77.92 | -1.91% | 55 |
| Oct 8, 2025 | 77.50 | 79.44 | 77.50 | 79.44 | 79.44 | 2.66% | 202 |
| Oct 7, 2025 | 77.24 | 77.38 | 77.24 | 77.38 | 77.38 | -0.10% | - |
| Oct 6, 2025 | 76.72 | 77.46 | 76.72 | 77.46 | 77.46 | -3.56% | 462 |
| Oct 3, 2025 | 78.50 | 80.32 | 78.50 | 80.32 | 80.32 | 1.85% | 20 |
| Oct 2, 2025 | 78.34 | 78.86 | 78.34 | 78.86 | 78.86 | 1.75% | 2,870 |
| Oct 1, 2025 | 75.90 | 77.50 | 75.90 | 77.50 | 77.50 | 0.13% | 658 |
| Sep 30, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.29% | 274 |
| Sep 29, 2025 | 77.08 | 77.18 | 77.08 | 77.18 | 77.18 | 1.23% | 501 |
| Sep 26, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.19% | 318 |
| Sep 25, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - | 65 |
| Sep 24, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.08% | 125 |
| Sep 23, 2025 | 75.44 | 75.44 | 75.40 | 75.40 | 75.40 | -0.21% | 125 |
| Sep 22, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.71% | 100 |
| Sep 19, 2025 | 76.38 | 76.38 | 76.10 | 76.10 | 76.10 | -1.22% | 100 |
| Sep 18, 2025 | 75.86 | 77.04 | 75.86 | 77.04 | 77.04 | 0.97% | 100 |
| Sep 17, 2025 | 75.04 | 76.30 | 75.04 | 76.30 | 76.30 | 0.39% | 100 |
| Sep 16, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.45% | 100 |
| Sep 15, 2025 | 75.80 | 75.80 | 75.66 | 75.66 | 75.66 | -0.03% | 135 |
| Sep 12, 2025 | 75.90 | 75.90 | 75.68 | 75.68 | 75.68 | -0.42% | 135 |
| Sep 11, 2025 | 74.62 | 76.00 | 74.62 | 76.00 | 76.00 | 1.52% | 135 |
| Sep 10, 2025 | 74.78 | 74.86 | 74.78 | 74.86 | 74.86 | 1.24% | 35 |
| Sep 9, 2025 | 73.90 | 74.10 | 73.90 | 73.94 | 73.94 | -0.54% | 35 |
| Sep 8, 2025 | 73.92 | 75.74 | 73.22 | 74.34 | 74.34 | 0.27% | 35 |
| Sep 5, 2025 | 73.84 | 74.14 | 73.84 | 74.14 | 74.14 | 1.34% | 100 |
| Sep 4, 2025 | 73.22 | 73.22 | 73.16 | 73.16 | 73.16 | 0.30% | 100 |
| Sep 3, 2025 | 73.22 | 73.22 | 72.94 | 72.94 | 72.94 | -0.16% | 100 |
| Sep 2, 2025 | 73.38 | 73.38 | 73.06 | 73.06 | 73.06 | -2.82% | 100 |
| Sep 1, 2025 | 73.32 | 75.18 | 73.32 | 75.18 | 75.18 | 1.84% | 100 |
| Aug 29, 2025 | 73.74 | 74.50 | 73.74 | 73.82 | 73.82 | -0.97% | 15 |
| Aug 28, 2025 | 75.12 | 75.12 | 74.54 | 74.54 | 74.54 | -1.01% | 35 |
| Aug 27, 2025 | 75.10 | 75.30 | 75.10 | 75.30 | 75.30 | 0.99% | 35 |
| Aug 26, 2025 | 74.30 | 74.56 | 73.30 | 74.56 | 74.56 | -0.69% | 35 |
| Aug 25, 2025 | 73.50 | 75.08 | 73.50 | 75.08 | 75.08 | -0.24% | 1 |
| Aug 22, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.69% | 100 |
| Aug 21, 2025 | 76.14 | 76.14 | 75.78 | 75.78 | 75.78 | -1.07% | 100 |
| Aug 20, 2025 | 75.66 | 78.50 | 75.66 | 76.60 | 76.60 | 1.75% | 100 |
| Aug 19, 2025 | 75.02 | 75.28 | 73.44 | 75.28 | 75.28 | 1.13% | 12 |
| Aug 18, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.29% | 1 |
| Aug 15, 2025 | 74.92 | 74.92 | 74.66 | 74.66 | 74.66 | -0.93% | - |