Carrier Global Corporation (4PN.DE) XETRA

49.44

+0.38(+0.77%)

Updated at March 18 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	48.98	49.06	49.06	49.06	48.98	486
March 16, 2026	49.14	48.61	48.61	49.14	48.58	132
March 13, 2026	48.91	48.91	48.91	48.91	48.91	109
March 12, 2026	50.45	49.95	49.95	50.45	49.95	109
March 11, 2026	50.01	50.56	50.56	50.56	50.01	349
March 10, 2026	50.56	50.34	50.34	50.68	50.21	298
March 09, 2026	49.1	49.86	49.86	49.86	48.97	1,142
March 06, 2026	49.93	50.29	50.29	50.29	49.93	46
March 05, 2026	52.37	51.98	51.98	53.53	51.98	444
March 04, 2026	52.81	52.42	52.42	53.8	52.42	385
March 03, 2026	54.2	52.64	52.64	54.2	52.64	1,242
March 02, 2026	53.83	53.85	53.85	54.02	53.83	2,955
February 26, 2026	51.87	52.5	52.5	52.53	51.87	247
February 25, 2026	54.54	51.79	51.79	54.54	51.59	894
February 24, 2026	54.62	54.28	54.28	54.68	54.28	130
February 23, 2026	55.34	53.72	53.72	55.34	53.72	1,458
February 20, 2026	54.03	53.88	0	54.12	53.87	228
February 19, 2026	53.93	53.35	0	53.93	53.35	342
February 18, 2026	56	55.42	0	56.55	55.42	159
February 17, 2026	55.08	56.35	0	56.35	54.88	411
February 13, 2026	54.6	55.32	0	55.32	54.45	259
February 12, 2026	56.76	55.1	0	57.18	55.1	886
February 11, 2026	55.43	56.03	0	56.03	55.43	12
February 10, 2026	54.5	55.36	0	55.43	54.5	439
February 09, 2026	54.13	54.14	0	54.16	54.13	322
February 06, 2026	53.02	54.5	0	54.92	53.02	202
February 05, 2026	53.79	52.72	0	54.68	48.99	696
February 04, 2026	52	52.07	0	52.07	52	63
February 03, 2026	51.62	51.47	0	51.62	51.38	74
February 02, 2026	50.91	50.91	0	50.91	50.91	100
January 30, 2026	49.48	50.17	0	50.18	49.48	189
January 29, 2026	49.12	49.72	0	49.72	48.49	688
January 28, 2026	47.5	49	0	49.05	47.48	111
January 27, 2026	48.48	47.84	0	48.81	47.84	493
January 26, 2026	48.65	48.32	0	48.65	47.8	499
January 23, 2026	48.48	48.62	0	48.62	48.48	221
January 22, 2026	50.11	49.02	0	50.11	48.9	1,112
January 21, 2026	46.67	48.43	0	48.43	46.67	189
January 20, 2026	47.17	46.79	0	47.19	46.45	612
January 19, 2026	48.28	48.31	0	49.96	48.28	965
January 16, 2026	47.48	48.51	0	48.52	47.48	334
January 15, 2026	47.67	48.11	0	48.11	47.67	140
January 14, 2026	47.4	47.27	0	47.5	47.27	330
January 13, 2026	47.39	47.39	0	47.39	47.39	1,313
January 12, 2026	47.88	47.49	0	48.12	47.49	1,313
January 09, 2026	45.84	46.99	0	47.17	45.84	126
January 08, 2026	44.95	45.89	0	45.89	44.95	54
January 07, 2026	46.34	45.55	0	46.34	45.55	221
January 06, 2026	44.7	45.29	0	45.29	44.68	709
January 05, 2026	45.54	46.06	0	46.24	45.49	709
January 02, 2026	45	45.85	0	45.85	45	253
December 30, 2025	45.49	45.94	0	45.94	45.49	100
December 29, 2025	45.8	45.66	0	45.8	45.53	284
December 23, 2025	45.6	45	0	45.61	45	610
December 22, 2025	45.5	45.4	0	45.5	45.24	148
December 19, 2025	45.34	45.34	0	45.34	45.34	202
December 18, 2025	45.63	45.64	0	46.07	44.49	202
December 17, 2025	46.07	44.49	0	46.07	44.49	170
December 16, 2025	44.25	44.72	0	44.72	44.25	133
December 15, 2025	45.75	44.59	0	45.75	44.59	146