Advertisement
U.S. Markets closed

Carrier Global Corporation (4PN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
67.76-0.51 (-0.75%)
At close: 04:35PM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202467.2867.7666.7267.7667.76289
Oct 24, 202473.5073.5068.0068.2768.27674
Oct 23, 202474.5475.0274.4074.9274.922,450
Oct 22, 202474.6175.2873.9874.3274.32513
Oct 21, 202475.3575.4775.1375.1375.13560
Oct 18, 202474.7774.8574.7774.8574.8552
Oct 17, 202474.0575.9974.0575.5375.53588
Oct 16, 202475.2675.2673.8474.8174.813,017
Oct 15, 202475.6576.2175.5275.5275.5284
Oct 14, 202475.2475.7374.6475.5675.56312
Oct 11, 202473.3774.8073.3774.7474.74703
Oct 10, 202474.9675.5073.7973.7973.794,737
Oct 09, 202473.8374.0473.8374.0474.0418
Oct 08, 202474.1874.1873.4973.8473.84509
Oct 07, 202473.9374.1873.2073.2073.20226
Oct 04, 202472.7573.7372.7573.1373.13107
Oct 03, 202473.0373.0973.0373.0973.0927
Oct 02, 202471.5672.8871.5672.8072.80314
Oct 01, 202471.7372.1571.7372.1572.15114
Sep 30, 202472.3072.3072.3072.3072.30834
Sep 27, 202471.5072.7670.5472.7672.76834
Sep 26, 202472.3372.3371.4171.4171.41108
Sep 25, 202471.9471.9471.9271.9271.926
Sep 24, 202473.4173.4172.6972.7672.76247
Sep 23, 202472.1872.2472.0972.2472.2428
Sep 20, 202470.9071.9470.9071.9471.94198
Sep 19, 202471.4272.0871.4272.0872.08691
Sep 18, 202470.5070.5069.7870.2870.28644
Sep 17, 202469.6669.8269.6669.8269.82109
Sep 16, 202468.9868.9868.9868.9868.98157
Sep 13, 202467.6069.3567.6069.3569.35157
Sep 12, 202466.5266.9165.3766.8466.848,627
Sep 11, 202465.5465.5465.5465.5465.542,226
Sep 10, 202463.4865.0863.4865.0865.082,226
Sep 09, 202464.4764.4763.9463.9463.9466
Sep 06, 202462.0063.2161.8463.0263.021,459
Sep 05, 202461.8661.8661.8661.8661.86889
Sep 04, 2024------
Sep 03, 202466.4666.4663.7364.1164.11142
Sep 02, 202466.0066.0066.0066.0066.00100
Aug 30, 202465.0065.0064.9064.9064.90100
Aug 29, 202463.8764.8463.7664.8464.84230
Aug 28, 202464.8764.8763.9664.2964.29240
Aug 27, 202464.5864.5863.6963.6963.6984
Aug 26, 202463.8364.5063.8364.3264.32185
Aug 23, 202462.1063.9662.1063.9663.96136
Aug 22, 202462.6362.6362.6362.6362.63162
Aug 21, 202462.4562.4562.4562.4562.45162
Aug 20, 202462.1162.1161.3661.4261.42162
Aug 19, 202460.9862.0960.9862.0962.09254
Aug 16, 202462.4062.4061.6861.6861.6884
Aug 15, 202461.0062.3661.0062.3662.36288
Aug 14, 202459.7559.7559.5659.5659.56200
Aug 13, 202459.3159.3858.9958.9958.99152
Aug 12, 202459.0959.0958.8058.8058.8049
Aug 09, 202459.8059.8058.8358.9758.971,057
Aug 08, 202458.1058.1057.4157.4157.4179
Aug 07, 202458.8159.5058.8159.5059.5015
Aug 06, 202458.5659.0558.5658.9158.91512
Aug 05, 202456.9856.9853.5856.0056.005,250
Aug 02, 202460.7760.9358.6958.6958.691,057
Aug 01, 202463.0063.0061.6561.7761.771,487
Jul 31, 202462.3663.2162.3663.2163.2130
Jul 30, 202462.3362.3362.3362.3362.33725
Jul 29, 202462.4762.5761.4161.4361.43725
Jul 26, 202459.5159.5159.5159.5159.51200
Jul 25, 202459.1359.1359.1359.1359.13155
Jul 24, 202462.2062.2061.9462.1062.1029
Jul 23, 2024------
Jul 22, 202461.0261.7660.5361.7661.76100
Jul 19, 202460.9761.0760.9761.0361.03394
Jul 18, 202461.9161.9160.9160.9160.9147
Jul 17, 202463.0863.0862.8062.8062.80100
Jul 16, 202462.2362.3362.2362.3362.33153
Jul 15, 202461.7762.5260.8561.6461.641,954
Jul 12, 202461.9661.9661.1761.3161.31498
Jul 11, 202459.0961.2859.0961.2861.28165
Jul 10, 202458.1458.1458.1458.1458.14119
Jul 09, 202457.6157.6957.6157.6957.69119
Jul 08, 202458.5558.7758.4758.4758.47128
Jul 05, 202458.5359.7257.7557.7557.751,422
Jul 04, 202458.3358.3358.3358.3358.3310
Jul 03, 202458.6558.6558.6558.6558.6510
Jul 02, 202457.8357.9357.8357.9357.93232
Jul 01, 202459.2859.2858.0458.0458.04235
Jun 28, 202459.7459.8659.5159.5159.51264
Jun 27, 202459.1459.2759.1459.2559.25583
Jun 26, 202458.9258.9258.4858.4858.4822
Jun 25, 202459.9359.9358.9258.9258.9260
Jun 24, 202459.5960.3859.5960.3860.381,172
Jun 21, 202459.8059.9758.7058.7058.70159
Jun 20, 2024------
Jun 19, 202461.2061.6061.2061.6061.6055
Jun 18, 202460.8260.8759.9560.7360.73480
Jun 17, 202460.0060.0059.5860.0060.00122
Jun 14, 202459.3459.3458.6658.6658.66226
Jun 13, 202459.2559.8859.2559.4759.47195
Jun 12, 202458.7858.9258.7258.7258.72181
Jun 11, 202457.5157.7057.3457.5057.50549
Jun 10, 202457.9458.7057.8058.4658.462,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...