XETRA - Delayed Quote EUR

Carrier Global Corporation (4PN.DE)

Compare
67.76 -0.51 (-0.75%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 67.28 67.76 66.72 67.76 67.76 289
Oct 25, 2024 0.19 Dividend
Oct 24, 2024 73.50 73.50 68.00 68.27 68.08 674
Oct 23, 2024 74.54 75.02 74.40 74.92 74.71 2,450
Oct 22, 2024 74.61 75.28 73.98 74.32 74.11 513
Oct 21, 2024 75.35 75.47 75.13 75.13 74.92 560
Oct 18, 2024 74.77 74.85 74.77 74.85 74.64 52
Oct 17, 2024 74.05 75.99 74.05 75.53 75.32 588
Oct 16, 2024 75.26 75.26 73.84 74.81 74.60 3,017
Oct 15, 2024 75.65 76.21 75.52 75.52 75.31 84
Oct 14, 2024 75.24 75.73 74.64 75.56 75.35 312
Oct 11, 2024 73.37 74.80 73.37 74.74 74.53 703
Oct 10, 2024 74.96 75.50 73.79 73.79 73.58 4,737
Oct 9, 2024 73.83 74.04 73.83 74.04 73.83 18
Oct 8, 2024 74.18 74.18 73.49 73.84 73.63 509
Oct 7, 2024 73.93 74.18 73.20 73.20 73.00 226
Oct 4, 2024 72.75 73.73 72.75 73.13 72.93 107
Oct 3, 2024 73.03 73.09 73.03 73.09 72.89 27
Oct 2, 2024 71.56 72.88 71.56 72.80 72.60 314
Oct 1, 2024 71.73 72.15 71.73 72.15 71.95 114
Sep 30, 2024 72.30 72.30 72.30 72.30 72.10 834
Sep 27, 2024 71.50 72.76 70.54 72.76 72.56 834
Sep 26, 2024 72.33 72.33 71.41 71.41 71.21 108
Sep 25, 2024 71.94 71.94 71.92 71.92 71.72 6
Sep 24, 2024 73.41 73.41 72.69 72.76 72.56 247
Sep 23, 2024 72.18 72.24 72.09 72.24 72.04 28
Sep 20, 2024 70.90 71.94 70.90 71.94 71.74 198
Sep 19, 2024 71.42 72.08 71.42 72.08 71.88 691
Sep 18, 2024 70.50 70.50 69.78 70.28 70.08 644
Sep 17, 2024 69.66 69.82 69.66 69.82 69.63 109
Sep 16, 2024 68.98 68.98 68.98 68.98 68.79 157
Sep 13, 2024 67.60 69.35 67.60 69.35 69.16 157
Sep 12, 2024 66.52 66.91 65.37 66.84 66.65 8,627
Sep 11, 2024 65.54 65.54 65.54 65.54 65.36 2,226
Sep 10, 2024 63.48 65.08 63.48 65.08 64.90 2,226
Sep 9, 2024 64.47 64.47 63.94 63.94 63.76 66
Sep 6, 2024 62.00 63.21 61.84 63.02 62.84 1,459
Sep 5, 2024 61.86 61.86 61.86 61.86 61.69 889
Sep 3, 2024 66.46 66.46 63.73 64.11 63.93 142
Sep 2, 2024 66.00 66.00 66.00 66.00 65.82 100
Aug 30, 2024 65.00 65.00 64.90 64.90 64.72 100
Aug 29, 2024 63.87 64.84 63.76 64.84 64.66 230
Aug 28, 2024 64.87 64.87 63.96 64.29 64.11 240
Aug 27, 2024 64.58 64.58 63.69 63.69 63.51 84
Aug 26, 2024 63.83 64.50 63.83 64.32 64.14 185
Aug 23, 2024 62.10 63.96 62.10 63.96 63.78 136
Aug 22, 2024 62.63 62.63 62.63 62.63 62.46 162
Aug 21, 2024 62.45 62.45 62.45 62.45 62.28 162
Aug 20, 2024 62.11 62.11 61.36 61.42 61.25 162
Aug 19, 2024 60.98 62.09 60.98 62.09 61.92 254
Aug 16, 2024 62.40 62.40 61.68 61.68 61.51 84
Aug 15, 2024 61.00 62.36 61.00 62.36 62.19 288
Aug 14, 2024 59.75 59.75 59.56 59.56 59.39 200
Aug 13, 2024 59.31 59.38 58.99 58.99 58.83 152
Aug 12, 2024 59.09 59.09 58.80 58.80 58.64 49
Aug 9, 2024 59.80 59.80 58.83 58.97 58.81 1,057
Aug 8, 2024 58.10 58.10 57.41 57.41 57.25 79
Aug 7, 2024 58.81 59.50 58.81 59.50 59.33 15
Aug 6, 2024 58.56 59.05 58.56 58.91 58.75 512
Aug 5, 2024 56.98 56.98 53.58 56.00 55.84 5,250
Aug 2, 2024 60.77 60.93 58.69 58.69 58.53 1,057
Aug 1, 2024 63.00 63.00 61.65 61.77 61.60 1,487
Jul 31, 2024 62.36 63.21 62.36 63.21 63.03 30
Jul 30, 2024 62.33 62.33 62.33 62.33 62.16 725
Jul 29, 2024 62.47 62.57 61.41 61.43 61.26 725
Jul 26, 2024 59.51 59.51 59.51 59.51 59.34 200
Jul 25, 2024 59.13 59.13 59.13 59.13 58.97 155
Jul 24, 2024 62.20 62.20 61.94 62.10 61.93 29
Jul 22, 2024 61.02 61.76 60.53 61.76 61.59 100
Jul 19, 2024 60.97 61.07 60.97 61.03 60.86 394
Jul 18, 2024 61.91 61.91 60.91 60.91 60.74 47
Jul 17, 2024 63.08 63.08 62.80 62.80 62.63 100
Jul 16, 2024 62.23 62.33 62.23 62.33 62.16 153
Jul 15, 2024 61.77 62.52 60.85 61.64 61.47 1,954
Jul 12, 2024 61.96 61.96 61.17 61.31 61.14 498
Jul 11, 2024 59.09 61.28 59.09 61.28 61.11 165
Jul 10, 2024 58.14 58.14 58.14 58.14 57.98 119
Jul 9, 2024 57.61 57.69 57.61 57.69 57.53 119
Jul 8, 2024 58.55 58.77 58.47 58.47 58.31 128
Jul 5, 2024 58.53 59.72 57.75 57.75 57.59 1,422
Jul 4, 2024 58.33 58.33 58.33 58.33 58.17 10
Jul 3, 2024 58.65 58.65 58.65 58.65 58.49 10
Jul 2, 2024 57.83 57.93 57.83 57.93 57.77 232
Jul 1, 2024 59.28 59.28 58.04 58.04 57.88 235
Jun 28, 2024 59.74 59.86 59.51 59.51 59.34 264
Jun 27, 2024 59.14 59.27 59.14 59.25 59.09 583
Jun 26, 2024 58.92 58.92 58.48 58.48 58.32 22
Jun 25, 2024 59.93 59.93 58.92 58.92 58.76 60
Jun 24, 2024 59.59 60.38 59.59 60.38 60.21 1,172
Jun 21, 2024 0.18 Dividend
Jun 21, 2024 59.80 59.97 58.70 58.70 58.54 159
Jun 19, 2024 61.20 61.60 61.20 61.60 61.43 55
Jun 18, 2024 60.82 60.87 59.95 60.73 60.56 480
Jun 17, 2024 60.00 60.00 59.58 60.00 59.83 122
Jun 14, 2024 59.34 59.34 58.66 58.66 58.50 226
Jun 13, 2024 59.25 59.88 59.25 59.47 59.30 195
Jun 12, 2024 58.78 58.92 58.72 58.72 58.56 181
Jun 11, 2024 57.51 57.70 57.34 57.50 57.34 549
Jun 10, 2024 57.94 58.70 57.80 58.46 58.30 2,297
Jun 7, 2024 57.69 57.69 57.69 57.69 57.53 1
Jun 6, 2024 57.43 57.43 57.43 57.43 57.27 5
Jun 5, 2024 56.26 57.88 56.26 57.88 57.72 305
Jun 4, 2024 56.78 56.78 56.18 56.18 56.02 105
Jun 3, 2024 57.56 57.56 56.69 56.91 56.75 157
May 31, 2024 58.22 58.33 56.97 57.38 57.22 57
May 30, 2024 58.27 58.37 58.07 58.37 58.21 625
May 29, 2024 59.42 59.42 58.55 58.69 58.53 377
May 28, 2024 60.70 61.08 59.71 59.71 59.54 588
May 27, 2024 60.60 61.51 60.60 61.51 61.34 112
May 24, 2024 59.48 60.14 59.38 60.14 59.97 486
May 23, 2024 60.35 60.35 60.16 60.25 60.08 160
May 22, 2024 61.78 61.78 60.33 60.50 60.33 570
May 21, 2024 60.55 61.24 60.54 61.21 61.04 394
May 20, 2024 60.10 61.06 60.10 61.06 60.89 325
May 17, 2024 59.96 59.96 59.95 59.95 59.78 1
May 16, 2024 60.47 60.47 60.47 60.47 60.30 470
May 15, 2024 60.06 60.77 60.06 60.55 60.38 470
May 14, 2024 59.52 60.28 59.50 60.20 60.03 1,424
May 13, 2024 60.37 60.37 60.26 60.26 60.09 81
May 10, 2024 60.81 60.84 60.23 60.76 60.59 203
May 9, 2024 60.03 60.14 60.00 60.14 59.97 502
May 8, 2024 59.71 59.88 59.71 59.80 59.63 214
May 7, 2024 59.68 59.80 59.50 59.80 59.63 908
May 6, 2024 58.05 59.18 57.97 59.18 59.02 436
May 3, 2024 56.79 57.54 56.47 57.43 57.27 111
May 2, 2024 0.18 Dividend
May 2, 2024 57.04 57.60 56.66 56.66 56.50 217
Apr 30, 2024 58.57 59.22 58.10 58.49 58.15 545
Apr 29, 2024 57.65 57.71 57.42 57.71 57.37 277
Apr 26, 2024 55.42 56.29 54.64 56.29 55.96 1,333
Apr 25, 2024 50.77 55.18 49.38 54.88 54.56 859
Apr 24, 2024 51.65 51.65 51.22 51.22 50.92 15
Apr 23, 2024 50.65 51.07 50.65 50.74 50.44 115
Apr 22, 2024 50.08 50.49 50.08 50.43 50.14 37
Apr 19, 2024 50.68 50.68 50.68 50.68 50.39 3
Apr 18, 2024 51.33 51.33 51.03 51.03 50.73 2
Apr 17, 2024 51.98 52.11 50.73 50.73 50.43 788
Apr 16, 2024 52.66 52.76 51.31 51.54 51.24 320
Apr 15, 2024 53.47 53.50 52.77 52.98 52.67 255
Apr 12, 2024 53.17 53.22 52.79 53.22 52.91 145
Apr 11, 2024 52.73 52.73 52.68 52.68 52.37 15
Apr 10, 2024 52.87 53.37 52.87 53.21 52.90 95
Apr 9, 2024 53.41 53.41 52.77 52.89 52.58 229
Apr 8, 2024 53.02 53.02 52.81 52.88 52.57 75
Apr 5, 2024 52.09 52.22 51.38 52.12 51.82 172
Apr 4, 2024 52.99 53.00 52.85 53.00 52.69 76
Apr 3, 2024 52.98 52.98 52.73 52.73 52.42 3
Apr 2, 2024 53.36 53.89 53.07 53.14 52.83 527
Mar 28, 2024 53.45 53.60 53.45 53.60 53.29 18
Mar 27, 2024 53.05 53.05 52.95 52.95 52.64 309
Mar 26, 2024 53.30 53.30 53.05 53.10 52.79 112
Mar 25, 2024 52.65 52.65 52.65 52.65 52.34 3
Mar 22, 2024 55.40 55.40 54.45 54.45 54.13 98
Mar 21, 2024 53.70 55.15 53.70 55.10 54.78 538
Mar 20, 2024 53.65 53.65 53.65 53.65 53.34 1
Mar 19, 2024 52.60 53.20 52.60 53.20 52.89 43
Mar 18, 2024 52.60 52.65 52.35 52.65 52.34 54
Mar 15, 2024 52.70 52.85 52.70 52.85 52.54 525
Mar 14, 2024 53.25 53.25 52.60 52.70 52.39 495
Mar 13, 2024 52.90 53.50 52.90 53.25 52.94 379
Mar 12, 2024 51.95 52.85 51.95 52.85 52.54 101
Mar 11, 2024 53.20 53.20 51.85 52.65 52.34 1,856
Mar 8, 2024 54.40 55.10 54.40 54.65 54.33 546
Mar 7, 2024 52.80 53.80 52.80 53.60 53.29 1,806
Mar 6, 2024 53.50 53.75 53.50 53.75 53.44 321
Mar 5, 2024 52.35 52.35 52.35 52.35 52.05 6
Mar 4, 2024 52.00 52.85 51.15 51.15 50.85 3,920
Mar 1, 2024 51.40 52.00 51.40 51.75 51.45 918
Feb 29, 2024 50.20 51.20 50.20 51.15 50.85 477
Feb 28, 2024 50.90 50.90 50.65 50.70 50.41 496
Feb 27, 2024 49.44 50.35 49.44 50.10 49.81 737
Feb 26, 2024 49.78 49.92 49.52 49.72 49.43 562
Feb 23, 2024 50.15 50.30 49.48 49.90 49.61 766
Feb 22, 2024 49.78 50.00 49.78 50.00 49.71 18
Feb 21, 2024 49.70 49.90 49.70 49.80 49.51 241
Feb 20, 2024 50.05 50.35 49.40 49.44 49.15 3,523
Feb 19, 2024 50.00 50.45 50.00 50.40 50.11 566
Feb 16, 2024 52.20 52.20 50.90 50.90 50.60 101
Feb 15, 2024 51.70 51.70 50.80 51.65 51.35 380
Feb 14, 2024 50.35 51.15 50.35 50.90 50.60 1,682
Feb 13, 2024 52.00 52.00 50.45 50.70 50.41 199
Feb 12, 2024 52.00 52.20 51.40 51.65 51.35 625
Feb 9, 2024 50.90 51.40 50.90 51.40 51.10 869
Feb 8, 2024 49.72 50.45 49.72 50.10 49.81 1,024
Feb 7, 2024 50.35 50.70 49.44 49.44 49.15 3,863
Feb 6, 2024 52.80 53.10 50.85 52.00 51.70 1,348
Feb 5, 2024 52.50 52.65 52.40 52.65 52.34 434
Feb 2, 2024 51.30 51.90 51.10 51.90 51.60 106
Feb 1, 2024 50.85 51.25 50.35 50.60 50.31 1,395
Jan 31, 2024 52.40 52.40 51.45 51.45 51.15 4
Jan 30, 2024 51.95 51.95 51.25 51.35 51.05 496
Jan 29, 2024 51.30 51.55 51.20 51.45 51.15 326
Jan 26, 2024 51.85 52.15 51.45 51.45 51.15 472
Jan 25, 2024 51.05 51.80 50.75 51.75 51.45 598
Jan 24, 2024 51.25 51.25 50.90 50.90 50.60 55
Jan 23, 2024 51.50 51.50 51.40 51.40 51.10 32
Jan 22, 2024 51.45 52.05 51.45 51.75 51.45 407
Jan 19, 2024 50.55 50.70 50.55 50.70 50.41 845
Jan 18, 2024 50.20 51.70 50.20 51.05 50.75 1,497
Jan 17, 2024 51.25 53.40 51.00 51.30 51.00 5,507
Jan 16, 2024 50.40 51.60 50.40 51.05 50.75 538
Jan 15, 2024 50.90 51.65 50.90 51.10 50.80 34
Jan 12, 2024 51.50 51.85 51.35 51.35 51.05 101
Jan 11, 2024 52.00 52.45 51.45 51.55 51.25 455
Jan 10, 2024 52.05 52.30 51.50 51.90 51.60 338
Jan 9, 2024 51.25 51.65 51.15 51.65 51.35 394
Jan 8, 2024 50.90 51.10 50.90 51.10 50.80 293
Jan 5, 2024 50.85 51.10 50.70 51.05 50.75 758
Jan 4, 2024 50.45 51.05 50.00 51.05 50.75 812
Jan 3, 2024 51.30 51.30 50.75 50.75 50.45 76
Jan 2, 2024 52.75 52.75 51.80 51.85 51.55 394
Dec 29, 2023 51.80 53.05 51.80 51.90 51.60 742
Dec 28, 2023 51.95 52.25 51.95 52.25 51.95 41
Dec 27, 2023 51.80 52.05 51.80 52.05 51.75 10
Dec 22, 2023 51.60 52.10 51.60 52.10 51.80 380
Dec 21, 2023 51.70 51.70 51.45 51.45 51.15 462
Dec 20, 2023 0.17 Dividend
Dec 20, 2023 51.55 52.10 51.55 52.10 51.80 27
Dec 19, 2023 51.95 52.40 51.95 51.95 51.48 410
Dec 18, 2023 52.20 52.85 51.95 52.05 51.57 295
Dec 15, 2023 53.65 54.10 52.95 53.30 52.81 965
Dec 14, 2023 51.70 52.55 51.10 52.45 51.97 1,286
Dec 13, 2023 52.45 52.50 51.55 51.55 51.08 137
Dec 12, 2023 51.85 51.90 51.65 51.90 51.43 766
Dec 11, 2023 51.20 52.35 51.15 51.95 51.48 444
Dec 8, 2023 49.46 52.55 49.46 51.40 50.93 2,365
Dec 7, 2023 49.08 49.08 48.96 48.96 48.51 175
Dec 6, 2023 49.18 49.18 49.18 49.18 48.73 519
Dec 5, 2023 49.02 49.20 48.94 49.20 48.75 519
Dec 4, 2023 48.82 48.92 48.60 48.70 48.26 2,063
Dec 1, 2023 47.68 48.42 47.68 48.42 47.98 25
Nov 30, 2023 47.80 48.28 47.30 47.40 46.97 172
Nov 29, 2023 48.00 48.00 47.10 47.10 46.67 404
Nov 28, 2023 47.70 47.70 46.92 47.42 46.99 255
Nov 27, 2023 48.02 48.02 48.02 48.02 47.58 1
Nov 24, 2023 48.76 48.76 48.22 48.36 47.92 664
Nov 23, 2023 48.00 48.84 47.76 47.82 47.38 923
Nov 22, 2023 48.46 48.62 48.42 48.62 48.18 136
Nov 21, 2023 48.58 48.58 48.06 48.42 47.98 259
Nov 20, 2023 48.66 49.54 48.28 49.48 49.03 96
Nov 17, 2023 49.12 49.12 48.56 48.66 48.22 1,045
Nov 16, 2023 48.34 48.36 48.26 48.36 47.92 241
Nov 15, 2023 49.16 49.16 48.50 48.62 48.18 375
Nov 14, 2023 47.90 49.42 47.90 49.42 48.97 384
Nov 13, 2023 47.70 47.72 47.52 47.52 47.09 115
Nov 10, 2023 47.56 47.84 47.56 47.84 47.40 136
Nov 9, 2023 48.06 48.06 47.54 47.80 47.36 336
Nov 8, 2023 47.70 48.14 47.26 47.26 46.83 712
Nov 7, 2023 47.04 47.04 46.70 46.72 46.29 357
Nov 6, 2023 47.00 47.68 46.88 46.88 46.45 466
Nov 3, 2023 47.62 47.88 47.26 47.60 47.17 361
Nov 2, 2023 47.00 47.68 47.00 47.20 46.77 517
Nov 1, 2023 46.00 46.50 46.00 46.50 46.08 54
Oct 31, 2023 44.86 45.36 43.68 45.36 44.95 612
Oct 30, 2023 43.96 44.70 43.96 44.70 44.29 430
Oct 27, 2023 44.08 44.08 43.82 43.82 43.42 109
Oct 26, 2023 0.17 Dividend
Oct 26, 2023 45.24 46.74 43.56 45.16 44.75 2,274
Oct 25, 2023 45.00 45.40 44.58 44.76 44.18 411

Related Tickers