Otis Worldwide Corp

OTIS
🏛️ 德国 →
77.46
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 76.72 77.46 76.72 77.46 0.0M
2025-10-03 78.50 80.32 78.50 80.32 0.0M
2025-10-02 78.34 78.86 78.34 78.86 0.0M
2025-10-01 75.90 77.50 75.90 77.50 0.0M
2025-09-30 77.40 77.40 77.40 77.40 0.0M
2025-09-29 77.08 77.18 77.08 77.18 0.0M
2025-09-26 76.24 76.24 76.24 76.24 0.0M
2025-09-25 75.34 75.34 75.34 75.34 0.0M
2025-09-24 75.34 75.34 75.34 75.34 0.0M
2025-09-23 75.44 75.44 75.40 75.40 0.0M
2025-09-22 75.56 75.56 75.56 75.56 0.0M
2025-09-19 76.38 76.38 76.10 76.10 0.0M
2025-09-18 75.86 77.04 75.86 77.04 0.0M
2025-09-17 75.04 76.30 75.04 76.30 0.0M
2025-09-16 75.80 76.00 75.80 76.00 0.0M
2025-09-15 75.80 75.80 75.66 75.66 0.0M
2025-09-12 75.90 75.90 75.68 75.68 0.0M
2025-09-11 74.62 76.00 74.62 76.00 0.0M
2025-09-10 74.78 74.86 74.78 74.86 0.0M
2025-09-09 73.90 74.10 73.90 73.94 0.0M
2025-09-08 73.92 75.74 73.22 74.34 0.0M
2025-09-05 73.84 74.14 73.84 74.14 0.0M
2025-09-04 73.22 73.22 73.16 73.16 0.0M
2025-09-03 73.22 73.22 72.94 72.94 0.0M
2025-09-02 73.38 73.38 73.06 73.06 0.0M
2025-09-01 73.32 75.18 73.32 75.18 0.0M
2025-08-29 73.74 74.50 73.74 73.82 0.0M
2025-08-28 75.12 75.12 74.54 74.54 0.0M
2025-08-27 75.10 75.30 75.10 75.30 0.0M
2025-08-26 74.30 74.56 73.30 74.56 0.0M
2025-08-25 73.50 75.08 73.50 75.08 0.0M
2025-08-22 75.26 75.26 75.26 75.26 0.0M
2025-08-21 76.14 76.14 75.78 75.78 0.0M
2025-08-20 75.66 78.50 75.66 76.60 0.0M
2025-08-19 75.02 75.28 73.44 75.28 0.0M
2025-08-18 74.44 74.44 74.44 74.44 0.0M
2025-08-15 74.92 74.92 74.66 74.66 0.0M
2025-08-14 76.20 76.20 75.36 75.36 0.0M
2025-08-13 75.60 75.60 75.60 75.60 0.0M
2025-08-12 74.40 74.40 74.40 74.40 0.0M
2025-08-11 74.70 74.70 74.36 74.36 0.0M
2025-08-08 75.30 75.30 75.30 75.30 0.0M
2025-08-07 74.16 75.10 74.16 75.10 0.0M
2025-08-06 75.40 75.40 75.40 75.40 0.0M
2025-08-05 74.10 75.74 74.10 75.74 0.0M
2025-08-04 73.32 73.32 73.32 73.32 0.0M
2025-08-01 74.42 74.42 73.00 74.00 0.0M
2025-07-31 75.44 75.50 74.00 75.50 0.0M
2025-07-30 75.30 77.64 75.30 77.64 0.0M
2025-07-29 75.74 76.40 75.74 75.80 0.0M
2025-07-28 78.70 78.70 76.22 76.22 0.0M
2025-07-25 74.52 76.24 74.42 76.24 0.0M
2025-07-24 75.06 75.06 74.46 74.46 0.0M
2025-07-23 84.30 84.30 76.66 76.90 0.0M
2025-07-22 83.90 84.84 83.90 84.84 0.0M
2025-07-21 85.36 85.36 84.52 84.52 0.0M
2025-07-18 86.78 86.78 85.78 85.78 0.0M
2025-07-17 86.22 86.46 86.22 86.46 0.0M
2025-07-16 85.00 85.34 85.00 85.34 0.0M
2025-07-15 85.14 86.08 85.14 86.08 0.0M
2025-07-14 84.38 84.38 84.34 84.34 0.0M
2025-07-11 84.76 85.54 84.46 84.46 0.0M
2025-07-10 84.08 85.18 84.08 84.84 0.0M
2025-07-09 84.62 84.62 84.44 84.44 0.0M
2025-07-08 84.60 85.24 84.60 85.24 0.0M
2025-07-07 84.24 84.24 84.24 84.24 0.0M
2025-07-04 84.26 84.26 84.26 84.26 0.0M
2025-07-03 84.34 84.40 84.34 84.40 0.0M
2025-07-02 84.96 84.96 84.38 84.38 0.0M
2025-07-01 83.56 83.56 83.56 83.56 0.0M
2025-06-30 83.26 83.26 83.08 83.08 0.0M
2025-06-27 83.20 83.20 82.96 82.96 0.0M
2025-06-26 82.42 82.64 82.42 82.64 0.0M
2025-06-25 83.54 83.54 83.32 83.32 0.0M
2025-06-24 83.00 83.00 82.32 82.32 0.0M
2025-06-23 81.02 81.86 81.02 81.86 0.0M
2025-06-20 82.28 82.56 82.28 82.56 0.0M
2025-06-19 82.90 82.90 82.90 82.90 0.0M
2025-06-18 82.54 82.54 82.32 82.32 0.0M
2025-06-17 82.62 82.62 82.62 82.62 0.0M
2025-06-16 82.64 82.68 82.64 82.68 0.0M
2025-06-13 81.76 81.76 81.76 81.76 0.0M
2025-06-12 82.12 82.12 82.12 82.12 0.0M
2025-06-11 82.86 82.86 82.86 82.86 0.0M
2025-06-10 82.98 83.02 82.98 83.02 0.0M
2025-06-09 83.60 83.60 83.60 83.60 0.0M
2025-06-06 83.20 83.20 83.20 83.20 0.0M
2025-06-05 83.08 83.08 82.60 82.60 0.0M
2025-06-04 83.10 83.10 83.10 83.10 0.0M
2025-06-03 81.84 81.84 81.84 81.84 0.0M
2025-06-02 82.84 82.84 82.84 82.84 0.0M
2025-05-30 83.66 83.66 83.66 83.66 0.0M
2025-05-29 84.72 84.72 84.72 84.72 0.0M
2025-05-28 85.24 85.24 85.22 85.22 0.0M
2025-05-27 85.00 85.00 84.78 84.78 0.0M
2025-05-26 84.70 84.70 84.70 84.70 0.0M
2025-05-23 85.14 85.14 84.68 84.68 0.0M
2025-05-22 86.04 86.04 85.76 85.76 0.0M
2025-05-21 85.64 86.24 85.64 86.24 0.0M
2025-05-20 86.96 87.40 86.86 87.40 0.0M
2025-05-19 86.94 87.86 86.94 87.86 0.0M
2025-05-16 86.56 87.00 86.56 87.00 0.0M
2025-05-15 84.96 86.30 84.96 86.30 0.0M
2025-05-14 86.34 86.34 85.54 85.54 0.0M
2025-05-13 87.50 87.50 86.78 86.78 0.0M
2025-05-12 86.92 88.52 86.92 88.52 0.0M
2025-05-09 86.16 86.16 85.88 85.88 0.0M
2025-05-08 86.18 86.18 85.88 85.88 0.0M
2025-05-07 84.64 84.88 84.64 84.88 0.0M
2025-05-06 85.38 85.38 84.62 84.62 0.0M
2025-05-05 84.94 84.94 84.56 84.56 0.0M
2025-05-02 84.74 85.84 84.74 85.00 0.0M
2025-04-30 82.84 83.16 82.56 82.56 0.0M
2025-04-29 81.72 82.40 81.72 82.40 0.0M
2025-04-28 81.00 82.38 81.00 81.26 0.0M
2025-04-25 81.50 81.50 81.02 81.02 0.0M
2025-04-24 80.44 81.96 80.44 81.10 0.0M
2025-04-23 87.50 87.50 87.50 87.50 0.0M
2025-04-22 86.00 86.00 86.00 86.00 0.0M
2025-04-17 85.28 85.88 85.28 85.88 0.0M
2025-04-16 86.08 86.46 86.08 86.46 0.0M
2025-04-15 86.14 87.46 86.14 87.46 0.0M
2025-04-14 85.26 86.18 85.26 86.18 0.0M
2025-04-11 83.68 84.06 83.68 84.06 0.0M
2025-04-10 85.62 85.62 84.48 84.48 0.0M
2025-04-09 82.18 82.18 82.18 82.18 0.0M
2025-04-08 83.96 83.96 83.96 83.96 0.0M
2025-04-07 77.84 83.10 77.42 83.10 0.0M
2025-04-04 93.36 93.60 90.32 90.32 0.0M
2025-04-03 91.78 91.78 91.78 91.78 0.0M
2025-04-02 95.86 95.86 94.62 94.62 0.0M
2025-04-01 94.56 95.28 94.56 95.10 0.0M
2025-03-31 93.54 93.88 93.54 93.88 0.0M
2025-03-28 94.58 94.58 94.58 94.58 0.0M
2025-03-27 95.22 95.22 94.78 94.78 0.0M
2025-03-26 93.34 94.22 93.34 94.22 0.0M
2025-03-25 93.22 93.22 92.98 92.98 0.0M
2025-03-24 92.00 92.00 92.00 92.00 0.0M
2025-03-21 93.40 93.40 92.82 92.82 0.0M
2025-03-20 94.10 94.10 93.98 93.98 0.0M
2025-03-19 92.48 93.08 92.48 93.08 0.0M
2025-03-18 92.20 92.28 92.20 92.28 0.0M
2025-03-17 91.38 91.76 91.38 91.76 0.0M
2025-03-14 91.62 91.62 90.60 91.54 0.0M
2025-03-13 91.04 91.46 91.04 91.46 0.0M
2025-03-12 92.64 92.64 91.26 91.26 0.0M
2025-03-11 95.16 95.94 93.16 93.16 0.0M
2025-03-10 95.54 97.16 95.54 97.16 0.0M
2025-03-07 94.28 94.94 94.00 94.94 0.0M
2025-03-06 92.20 94.20 92.20 94.20 0.0M
2025-03-05 93.44 93.46 93.44 93.46 0.0M
2025-03-04 95.32 95.40 95.32 95.40 0.0M
2025-03-03 95.32 95.62 95.32 95.62 0.0M
2025-02-28 93.90 95.14 93.90 95.14 0.0M
2025-02-27 93.84 95.04 93.84 94.92 0.0M
2025-02-26 94.88 94.88 93.04 93.04 0.0M
2025-02-25 93.60 95.08 93.60 95.08 0.0M
2025-02-24 93.64 94.48 93.64 94.48 0.0M
2025-02-21 93.94 93.94 93.14 93.14 0.0M
2025-02-20 93.48 93.66 93.48 93.66 0.0M
2025-02-19 92.92 93.06 92.92 93.06 0.0M
2025-02-18 92.00 92.24 92.00 92.24 0.0M
2025-02-17 94.00 94.00 94.00 94.00 0.0M
2025-02-14 93.00 93.00 92.36 92.36 0.0M
2025-02-13 92.74 94.36 92.74 92.84 0.0M
2025-02-12 92.64 92.64 92.42 92.42 0.0M
2025-02-11 92.46 92.54 92.46 92.54 0.0M
2025-02-10 91.00 92.40 91.00 92.40 0.0M
2025-02-07 91.98 91.98 91.88 91.88 0.0M
2025-02-06 90.46 91.46 90.46 91.46 0.0M
2025-02-05 89.98 89.98 89.38 89.38 0.0M
2025-02-04 91.12 91.94 90.46 90.46 0.0M
2025-02-03 91.70 91.70 90.64 90.64 0.0M
2025-01-31 91.54 91.54 91.54 91.54 0.0M
2025-01-30 90.62 91.66 90.62 91.66 0.0M
2025-01-29 91.42 91.42 91.42 91.42 0.0M
2025-01-28 92.86 92.86 92.64 92.64 0.0M
2025-01-27 91.06 91.06 91.06 91.06 0.0M
2025-01-24 91.52 92.56 91.30 91.30 0.0M
2025-01-23 91.16 91.36 91.16 91.36 0.0M
2025-01-22 91.34 91.54 91.34 91.54 0.0M
2025-01-21 90.76 91.16 90.76 91.16 0.0M
2025-01-20 91.54 92.68 91.54 92.68 0.0M
2025-01-17 90.00 91.46 90.00 91.46 0.0M
2025-01-16 89.36 89.40 89.12 89.40 0.0M
2025-01-15 88.78 89.46 88.78 89.46 0.0M
2025-01-14 88.42 88.42 88.32 88.32 0.0M
2025-01-13 88.28 88.28 88.08 88.08 0.0M
2025-01-10 88.84 88.84 87.86 87.86 0.0M
2025-01-09 88.34 88.34 88.34 88.34 0.0M
2025-01-08 88.72 88.72 87.76 87.76 0.0M
2025-01-07 88.04 89.18 88.04 89.18 0.0M
2025-01-06 89.50 89.50 88.78 88.78 0.0M
2025-01-03 89.30 89.38 89.30 89.38 0.0M
2025-01-02 89.10 90.08 89.10 90.08 0.0M