Carrier Global Corporation - 4PN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.03	53.88	53.88	54.12	53.87	228
February 19, 2026	53.93	53.35	53.35	53.93	53.35	292
February 18, 2026	56	55.42	55.42	56.55	55.42	159
February 17, 2026	55.08	56.35	56.35	56.35	54.88	411
February 13, 2026	54.6	55.32	55.32	55.32	54.45	259
February 12, 2026	56.76	55.1	55.1	57.18	55.1	886
February 11, 2026	55.43	56.03	56.03	56.03	55.43	12
February 10, 2026	54.5	55.36	55.36	55.43	54.5	439
February 09, 2026	54.13	54.14	54.14	54.16	54.13	72
February 06, 2026	53.02	54.5	54.5	54.92	53.02	202
February 05, 2026	53.79	52.72	52.72	54.68	48.99	696
February 04, 2026	52	52.07	52.07	52.07	52	63
February 03, 2026	51.62	51.47	51.47	51.62	51.38	74
February 02, 2026	50.91	50.91	50.91	50.91	50.91	0
January 30, 2026	49.48	50.17	50.17	50.18	49.48	189
January 29, 2026	49.12	49.72	49.72	49.72	48.49	688
January 28, 2026	47.5	49	49	49.05	47.48	111
January 27, 2026	48.48	47.84	47.84	48.81	47.84	493
January 26, 2026	48.65	48.32	48.32	48.65	47.8	499
January 23, 2026	48.48	48.62	48.62	48.62	48.48	221
January 22, 2026	50.11	49.02	49.02	50.11	48.9	1,112
January 21, 2026	46.67	48.43	48.43	48.43	46.67	189
January 20, 2026	47.17	46.79	46.79	47.19	46.45	612
January 19, 2026	48.28	48.31	48.1	49.96	48.28	965
January 16, 2026	47.48	48.51	48.51	48.52	47.48	334
January 15, 2026	47.67	48.11	48.11	48.11	47.67	140
January 14, 2026	47.4	47.5	47.5	47.5	47.4	319
January 13, 2026	47.39	47.39	47.39	47.39	47.39	1,313
January 12, 2026	47.88	47.49	47.49	48.12	47.49	1,313
January 09, 2026	45.84	46.99	46.99	47.17	45.84	126
January 08, 2026	44.95	45.89	45.89	45.89	44.95	54
January 07, 2026	46.34	45.55	45.55	46.34	45.55	221
January 06, 2026	44.7	45.29	45.29	45.29	44.68	709
January 05, 2026	45.54	46.06	46.06	46.24	45.49	709
January 02, 2026	45	45.85	45.85	45.85	45	253
December 30, 2025	45.49	45.94	45.94	45.94	45.49	100
December 29, 2025	45.8	45.66	45.66	45.8	45.53	284
December 23, 2025	45.6	45	45	45.61	45	610
December 22, 2025	45.5	45.4	45.4	45.5	45.24	148
December 19, 2025	45.34	45.34	45.34	45.34	45.34	202
December 18, 2025	45.63	45.64	45.64	46.07	44.49	202
December 17, 2025	46.07	44.49	44.49	46.07	44.49	170
December 16, 2025	44.25	44.72	44.72	44.72	44.25	133
December 15, 2025	45.75	44.59	44.59	45.75	44.59	146
December 12, 2025	45.86	45.47	45.47	45.86	45.47	310
December 11, 2025	46.12	46.06	46.06	46.15	46.06	335
December 10, 2025	45.26	45.26	45.26	45.26	45.26	2
December 09, 2025	45.88	45.75	45.75	45.88	45.75	2
December 08, 2025	46.42	46.16	46.16	46.42	46.16	2
December 05, 2025	46.85	46.8	46.8	46.96	46.5	718
December 04, 2025	47.64	46.77	46.77	47.64	46.76	45
December 03, 2025	46.26	46.71	46.71	46.72	46.26	218
December 02, 2025	46.55	46.15	46.15	46.55	46.15	134
December 01, 2025	46.84	47.11	47.11	47.11	46.49	716
November 28, 2025	47.15	47.28	47.28	47.28	47.15	22
November 27, 2025	46.58	46.58	46.58	46.58	46.58	433
November 26, 2025	47.47	47.12	47.12	47.47	46.91	433
November 25, 2025	46.43	46.43	46.43	46.43	46.43	66
November 24, 2025	45.88	45.89	45.89	45.89	45.88	66
November 21, 2025	43.61	43.57	43.57	45.28	43.57	74

Carrier Global Corporation (4PN.DE) XETRA