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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 24, 2025	66.49	66.72	66.72	67.43	66.3	619
January 23, 2025	67.01	67.17	67.17	67.49	67.01	172
January 22, 2025	68.33	67.7	67.7	68.53	67.7	955
January 21, 2025	68.98	67.71	67.71	68.98	67.71	30
January 20, 2025	66.76	66.7	66.7	66.76	66.56	194
January 17, 2025	67.64	68.33	68.33	68.65	67.64	282
January 16, 2025	67.68	67.68	67.68	67.68	67.68	95
January 15, 2025	66.81	67.09	67.09	67.74	66.73	241
January 14, 2025	66.06	66.06	66.06	66.06	66.06	776
January 13, 2025	64.38	65.11	65.11	65.25	64.38	776
January 10, 2025	66.46	64.9	64.9	66.46	64.9	116
January 09, 2025	67.16	67.16	67.16	67.16	67.16	100
January 08, 2025	65.87	65.87	65.87	66.75	65.67	100
January 07, 2025	66.75	65.67	65.67	66.75	65.67	106
January 06, 2025	66.34	69.89	69.89	69.89	66.34	265
January 03, 2025	66.27	66.27	66.27	66.27	66.27	30
January 02, 2025	66.81	66.61	66.61	66.81	66.61	178
December 30, 2024	65.45	65.45	65.45	65.45	65.45	50
December 27, 2024	66	66	66	66	66	50
December 23, 2024	66.72	66.72	66.72	66.72	66.72	114
December 20, 2024	64.09	63.16	63.16	64.09	63.16	74
December 19, 2024	64.85	64.7	64.7	64.85	64.7	223
December 18, 2024	67.07	66.77	66.77	67.07	66.77	15
December 17, 2024	67.61	67.44	67.44	68.49	67.25	387
December 16, 2024	69.65	68.76	68.76	69.75	68.76	609
December 13, 2024	69.96	70.18	70.18	70.18	69.96	101
December 12, 2024	70.31	70.69	70.69	70.74	70.31	266
December 11, 2024	69.38	70.13	70.13	70.43	69.26	4,293
December 10, 2024	69.72	69.71	69.71	69.75	69.71	163
December 09, 2024	69.87	69.05	69.05	69.87	69.05	676
December 06, 2024	69.79	69.48	69.48	70.23	69.48	348
December 05, 2024	72.07	70.74	70.74	72.07	70.6	117
December 04, 2024	71.55	71.96	71.96	72.4	71.07	366
December 03, 2024	72.21	71.93	71.93	72.21	71.93	170
December 02, 2024	73.26	73.04	73.04	73.26	73.03	752
November 29, 2024	73.15	73.59	73.59	73.99	73.09	1,179
November 28, 2024	74.18	74.35	74.35	75.12	74.18	30
November 27, 2024	72.9	72.9	72.9	72.9	72.9	1
November 26, 2024	74.85	73.2	73.2	74.85	72.51	130
November 25, 2024	73.5	74.96	74.96	74.96	73.5	46
November 22, 2024	73.2	73.47	73.47	73.47	73.2	6
November 21, 2024	71.36	72.74	72.74	72.74	71.36	87
November 20, 2024	70.54	70.69	70.69	70.69	70.54	5
November 19, 2024	68.99	70.61	70.61	70.61	68.99	277
November 18, 2024	70.36	70.65	70.65	70.76	70.36	41
November 15, 2024	70.65	70.65	70.65	70.65	70.65	0
November 14, 2024	71.79	71.79	71.79	71.79	71.79	0
November 13, 2024	71.23	72.89	72.89	73.07	71.23	570
November 12, 2024	71.78	71.25	71.25	71.78	71.25	223
November 11, 2024	71.81	72.04	72.04	72.1	71.81	757
November 08, 2024	71.24	71.69	71.69	71.86	71.24	590
November 07, 2024	69.79	70.49	70.49	70.92	69.79	181
November 06, 2024	70.12	68.67	68.67	72.21	68.45	1,976
November 05, 2024	67.44	67.44	67.44	67.44	67.44	0
November 04, 2024	66.12	67.17	67.17	67.41	66.12	5
November 01, 2024	67.76	67.18	67.18	67.76	67	168
October 31, 2024	67.49	67.49	67.49	67.7	67.45	300
October 30, 2024	69.53	67.76	67.76	69.55	67.6	993
October 29, 2024	69.26	69.26	69.26	69.26	69.26	4,964
October 28, 2024	68.18	69.73	69.73	69.8	68.13	4,964

Carrier Global Corporation (4PN.DE) XETRA