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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	45.28	44.6	44.6	45.28	44.6	140
November 19, 2025	45.06	44.35	44.35	45.49	44.26	646
November 18, 2025	45.5	45.28	45.28	45.5	45	306
November 17, 2025	46.17	46.36	46.36	46.51	46.17	190
November 14, 2025	47.26	46.96	46.96	47.26	46.76	165
November 13, 2025	47.92	48.47	48.47	48.51	47.92	82
November 12, 2025	49.47	49.15	49.15	49.65	49.15	2,851
November 11, 2025	49.91	49.01	49.01	49.91	49.01	342
November 10, 2025	49.6	49.04	49.04	49.6	48.6	306
November 07, 2025	49.33	48.45	48.45	49.33	48.33	201
November 06, 2025	49.13	49.6	49.6	49.85	49.13	428
November 05, 2025	49.96	49.53	49.53	49.96	49.44	174
November 04, 2025	49.86	49.8	49.8	49.97	49.59	139
November 03, 2025	52.39	50.27	50.27	52.39	50.22	244
October 31, 2025	51.6	51.17	51.17	51.6	50.29	1,525
October 30, 2025	52.18	51.47	51.47	53.19	51.16	1,084
October 29, 2025	50.14	53.09	53.09	53.32	49.81	704
October 27, 2025	50.11	49.97	49.77	50.25	49.97	82
October 24, 2025	48.82	49.99	49.8	49.99	48.82	537
October 23, 2025	50.19	48.93	48.74	50.19	48.93	209
October 22, 2025	51.02	50.36	50.17	51.02	50.36	461
October 21, 2025	49.42	49.78	49.59	49.78	49.03	260
October 20, 2025	48.77	49.01	48.82	49.43	48.66	488
October 17, 2025	48.07	48.36	48.17	48.5	47.84	721
October 16, 2025	48.64	48.85	48.66	48.88	48.64	70
October 15, 2025	49.82	49.45	49.26	50.02	49.23	953
October 14, 2025	48.7	49.48	49.28	49.48	48.42	671
October 13, 2025	49	49.58	49.39	50	49	1,643
October 10, 2025	50.65	49.53	49.34	51.12	49.53	157
October 09, 2025	51.51	50.39	50.2	51.65	50.39	346
October 08, 2025	50.9	51.03	50.83	51.03	50.9	100
October 07, 2025	51.4	50.81	50.61	51.42	50.81	419
October 06, 2025	51.55	51.43	51.23	51.55	51.25	155
October 03, 2025	50.15	50.06	49.87	50.32	50.06	119
October 02, 2025	51.02	50.27	50.08	51.02	50.27	408
October 01, 2025	50.9	50.76	50.56	50.9	50.53	271
September 30, 2025	50.55	50.55	50.36	50.55	50.55	24
September 29, 2025	50.21	50.3	50.11	50.46	50.21	24
September 26, 2025	51.24	50.42	50.23	51.25	50.23	310
September 25, 2025	50.3	50.47	50.28	50.47	50.3	40

Carrier Global Corporation (4PN.DE) XETRA