Skip to main content
Otis Worldwide Corporation (ETR:4PG)
Germany flag Germany · Delayed Price · Currency is EUR
74.84
-1.85 (-2.41%)
Mar 9, 2026, 4:43 PM CET

Otis Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202676.0777.1174.8474.84--2.40%34
Mar 6, 202676.6876.6876.6876.6876.68-1.89%-
Mar 5, 202678.1678.1678.1678.1678.16-0.79%-
Mar 4, 202678.7878.7878.7878.7878.78-1.50%-
Mar 3, 202679.8679.9879.5879.9879.980.50%34
Mar 2, 202679.6879.6879.5879.5879.583.08%131
Feb 27, 202678.2278.2277.2077.2077.200.57%46
Feb 26, 202676.7676.7676.7676.7676.761.29%-
Feb 25, 202675.3675.7875.3675.7875.78-0.86%253
Feb 24, 202677.0077.0076.4476.4476.44-3.68%30
Feb 20, 202679.3679.3679.3679.3679.360.40%-
Feb 19, 202679.0479.0479.0479.0479.041.46%-
Feb 18, 202677.7877.9077.7877.9077.901.62%19
Feb 17, 202676.6676.6676.6676.6676.66-1.21%10
Feb 13, 202677.6077.6077.6077.6077.600.31%-
Feb 12, 202676.9077.3676.9077.3677.011.74%18
Feb 11, 202675.6676.0475.6676.0475.690.05%38
Feb 10, 202676.0076.0076.0076.0075.650.08%-
Feb 9, 202675.9475.9475.9475.9475.59-0.76%-
Feb 6, 202676.5276.5276.5276.5276.17-0.62%-
Feb 5, 202677.0077.0077.0077.0076.651.96%-
Feb 4, 202675.5275.5275.5275.5275.170.77%-
Feb 3, 202674.1474.9474.1474.9474.602.91%38
Feb 2, 202672.8272.8272.8272.8272.491.00%-
Jan 30, 202672.4272.4272.1072.1071.77-2.09%174
Jan 29, 202674.3474.3473.2273.6473.301.91%2,112
Jan 28, 202672.7672.7872.2672.2671.93-4.90%204
Jan 27, 202677.2477.2475.9875.9875.63-0.24%5
Jan 26, 202675.5076.1675.5076.1675.81-0.24%115
Jan 23, 202676.7476.7476.3476.3475.99-0.55%3
Jan 22, 202676.8476.8476.7676.7676.411.21%40
Jan 21, 202675.8475.8475.8475.8475.491.34%-
Jan 20, 202674.9674.9674.8474.8474.50-5.00%13
Jan 16, 202678.7878.7878.7878.7878.421.13%-
Jan 15, 202676.4077.9076.4077.9077.540.67%197
Jan 14, 202677.3477.4877.3477.3877.030.91%134
Jan 13, 202676.7876.7876.6876.6876.33-0.08%20
Jan 12, 202676.4276.7476.4276.7476.39-1.31%20
Jan 9, 202677.0277.7677.0277.7677.400.96%10
Jan 8, 202677.0077.1876.3077.0276.670.76%1,840
Jan 7, 202676.4476.4476.4476.4476.090.13%-
Jan 6, 202675.3876.3475.3876.3475.990.87%241
Jan 5, 202675.6275.6875.6275.6875.331.04%36
Jan 2, 202674.6474.9074.4274.9074.560.16%60
Dec 30, 202574.7874.7874.7874.7874.440.51%-
Dec 29, 202574.2874.4074.2874.4074.06-0.03%31
Dec 23, 202574.5474.5474.4274.4274.080.35%5
Dec 22, 202574.6274.6274.0874.1673.82-0.30%88
Dec 19, 202574.5074.5074.3874.3874.04-0.69%4
Dec 18, 202575.3875.3874.9074.9074.56-0.98%50
Dec 17, 202575.5475.7075.5475.6475.291.12%15
Dec 16, 202573.8874.8073.8874.8074.46-0.27%40
Dec 15, 202574.8875.0074.8675.0074.66-0.19%60
Dec 12, 202575.1475.1475.1475.1474.800.03%-
Dec 11, 202575.1075.1275.1075.1274.78-0.24%21
Dec 10, 202575.3075.3075.3075.3074.960.19%-
Dec 9, 202574.4875.1674.4875.1674.821.24%150
Dec 8, 202574.2474.2474.2474.2473.90-0.30%-
Dec 5, 202574.5474.5474.4674.4674.120.11%7
Dec 4, 202576.6476.6474.2474.3874.04-0.83%11
Dec 3, 202575.1475.1475.0075.0074.66-0.08%5
Dec 2, 202575.0675.0675.0675.0674.72-1.93%-
Dec 1, 202575.9076.5475.9076.5476.19-0.34%50
Nov 28, 202576.8076.8076.8076.8076.451.21%-
Nov 27, 202577.5677.5675.8875.8875.53-0.73%5
Nov 26, 202576.5476.5476.4476.4476.09-4
Nov 25, 202575.7476.4475.7476.4476.091.22%1
Nov 24, 202575.5275.5275.5275.5275.17-1.13%-
Nov 21, 202576.3476.3876.3476.3876.031.68%30
Nov 20, 202575.8475.8475.1275.1274.780.40%4
Nov 19, 202575.2075.4474.8274.8274.48-1.58%23
Nov 18, 202575.8476.0275.8476.0275.670.18%1
Nov 17, 202576.2276.2275.8875.8875.53-1.86%18
Nov 14, 202578.2478.2477.3277.3276.97-1.15%2
Nov 13, 202577.9079.0677.9078.2277.50-1.26%77
Nov 12, 202579.2279.2279.2279.2278.491.98%-
Nov 11, 202579.1879.1877.6877.6876.97-0.44%4
Nov 10, 202578.0278.0278.0278.0277.30-0.76%-
Nov 7, 202578.6278.6278.6278.6277.90-0.68%-
Nov 6, 202579.5479.5479.1679.1678.43-0.23%59
Nov 5, 202579.3479.3479.3479.3478.610.66%-
Nov 4, 202577.5078.9077.5078.8278.100.46%11
Nov 3, 202578.5678.6878.0078.4677.74-2.44%36
Oct 31, 202580.4280.4280.4280.4279.680.05%-
Oct 30, 202580.7280.7280.3880.3879.640.83%17
Oct 29, 202579.7279.7279.7279.7278.991.19%-
Oct 28, 202578.7878.7878.7878.7878.06-0.05%-
Oct 27, 202579.0079.0078.8278.8278.10-0.96%10
Oct 24, 202580.0080.0079.5879.5878.850.28%15
Oct 23, 202579.4279.4279.1079.3678.63-0.63%28
Oct 22, 202580.0280.0279.8679.8679.130.25%1
Oct 21, 202579.0279.6679.0279.6678.931.81%1
Oct 20, 202578.2478.2478.2478.2477.520.20%-
Oct 17, 202577.1078.0877.1078.0877.360.13%59
Oct 16, 202578.2479.5277.9877.9877.27-0.81%63
Oct 15, 202578.9878.9878.6278.6277.901.18%8
Oct 14, 202577.3877.7077.3877.7076.990.13%2
Oct 13, 202577.6677.6677.6077.6076.890.81%5
Oct 10, 202578.0278.0276.9876.9876.27-0.80%6
Oct 9, 202580.4280.4477.5877.6076.89-1.77%61