Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Raytheon Technologies Corp (5UR.BE)

Compare
118.60
-1.10
(-0.92%)
At close: February 21 at 8:12:43 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025118.60118.60118.60118.60118.60-
Feb 21, 2025 0.60 Dividend
Feb 20, 2025119.70119.70119.70119.70119.07-
Feb 19, 2025118.00118.00118.00118.00117.38-
Feb 18, 2025118.90118.90118.90118.90118.27-
Feb 17, 2025116.76116.76116.76116.76116.15-
Feb 14, 2025119.62119.62119.62119.62118.99-
Feb 13, 2025121.00121.00121.00121.00120.36-
Feb 12, 2025125.00125.00125.00125.00124.34100
Feb 11, 2025123.86123.86123.86123.86123.21-
Feb 10, 2025123.66123.66123.66123.66123.01-
Feb 7, 2025123.44124.20123.44124.20123.5515
Feb 6, 2025124.94124.94124.94124.94124.2821
Feb 5, 2025121.60123.42121.60123.42122.7766
Feb 4, 2025125.56125.56125.56125.56124.90-
Feb 3, 2025124.58124.58124.58124.58123.92-
Jan 31, 2025123.80124.60123.80124.60123.9440
Jan 30, 2025120.04122.28120.04122.28121.64100
Jan 29, 2025122.52125.02122.52125.02124.36100
Jan 28, 2025119.24119.24119.24119.24118.61-
Jan 27, 2025119.40119.40119.40119.40118.77-
Jan 24, 2025120.30120.30120.30120.30119.67-
Jan 23, 2025120.00120.00120.00120.00119.37-
Jan 22, 2025120.40120.40120.40120.40119.77-
Jan 21, 2025119.52119.52119.52119.52118.89-
Jan 20, 2025117.50117.50117.50117.50116.88-
Jan 17, 2025116.74116.74116.74116.74116.13-
Jan 16, 2025115.46115.46115.46115.46114.85-
Jan 15, 2025115.70116.60115.70116.60115.9980
Jan 14, 2025114.44114.44114.44114.44113.84-
Jan 13, 2025112.10112.10111.68111.68111.0931
Jan 10, 2025113.36113.36113.36113.36112.76-
Jan 9, 2025112.30113.50112.30113.50112.9040
Jan 8, 2025110.18111.86110.18111.86111.2720
Jan 7, 2025109.28109.28109.28109.28108.70-
Jan 6, 2025111.90111.90111.90111.90111.31-
Jan 3, 2025112.52112.52112.52112.52111.93-
Jan 2, 2025111.40111.40111.40111.40110.81-
Dec 30, 2024111.10111.10111.10111.10110.52-
Dec 27, 2024111.44111.44111.44111.44110.85-
Dec 23, 2024111.54111.54111.54111.54110.95-
Dec 20, 2024110.78110.78110.78110.78110.20-
Dec 19, 2024109.86109.86109.86109.86109.28-
Dec 18, 2024111.46111.46111.46111.46110.87-
Dec 17, 2024111.86111.86111.86111.86111.27-
Dec 16, 2024111.64111.64111.64111.64111.05-
Dec 13, 2024110.52110.52110.52110.52109.94-
Dec 12, 2024110.00110.00110.00110.00109.42-
Dec 11, 2024111.32111.32111.32111.32110.73-
Dec 10, 2024109.98109.98109.98109.98109.40-
Dec 9, 2024111.40111.40111.40111.40110.81-
Dec 6, 2024111.56111.56111.56111.56110.97-
Dec 5, 2024112.84112.84112.84112.84112.25-
Dec 4, 2024112.52113.26112.52113.26112.661
Dec 3, 2024112.78112.78112.78112.78112.19-
Dec 2, 2024114.88114.88114.88114.88114.28-
Nov 29, 2024113.58113.58113.58113.58112.98-
Nov 28, 2024113.76113.76113.76113.76113.16-
Nov 27, 2024114.64114.64114.64114.64114.04-
Nov 26, 2024112.86112.86112.86112.86112.27-
Nov 25, 2024115.38115.38115.38115.38114.77-
Nov 22, 2024114.00114.00114.00114.00113.40-
Nov 21, 2024113.10113.10113.10113.10112.50-
Nov 20, 2024112.08112.08112.08112.08111.49-
Nov 19, 2024112.40112.40112.40112.40111.81-
Nov 18, 2024112.04112.04112.04112.04111.45-
Nov 15, 2024 0.60 Dividend
Nov 15, 2024111.00111.00111.00111.00110.42-
Nov 14, 2024116.76116.76116.76116.76115.52-
Nov 13, 2024115.54115.54115.54115.54114.31-
Nov 12, 2024116.60116.60116.60116.60115.36-
Nov 11, 2024115.32115.32115.32115.32114.09-
Nov 8, 2024111.18111.18111.18111.18110.00-
Nov 7, 2024112.82112.82112.82112.82111.62-
Nov 6, 2024112.34112.66112.34112.66111.4620
Nov 5, 2024108.12108.12108.12108.12106.97-
Nov 4, 2024108.60108.60108.60108.60107.45-
Nov 1, 2024110.92110.92110.92110.92109.74-
Oct 31, 2024111.66111.66111.66111.66110.47-
Oct 30, 2024113.12113.12113.12113.12111.92-
Oct 29, 2024115.52115.52115.52115.52114.29-
Oct 28, 2024117.00117.00116.62116.62115.3815
Oct 25, 2024115.20115.20115.20115.20113.98-
Oct 24, 2024117.26117.26117.26117.26116.01-
Oct 23, 2024115.80117.00115.80117.00115.76339
Oct 22, 2024117.08117.08117.08117.08115.84-
Oct 21, 2024115.60115.60115.60115.60114.37-
Oct 18, 2024115.52115.52115.52115.52114.29-
Oct 17, 2024115.44115.44115.44115.44114.21-
Oct 16, 2024114.42114.86114.42114.86113.6413
Oct 15, 2024114.10114.10114.10114.10112.89-
Oct 14, 2024112.80112.80112.80112.80111.60-
Oct 11, 2024111.98111.98111.98111.98110.79-
Oct 10, 2024112.80112.80112.80112.80111.60-
Oct 9, 2024112.04112.04112.04112.04110.85-
Oct 8, 2024113.44113.44113.44113.44112.23-
Oct 7, 2024113.90113.90113.90113.90112.69-
Oct 4, 2024111.76111.76111.76111.76110.57-
Oct 3, 2024111.94111.94111.94111.94110.75-
Oct 2, 2024113.16113.16113.16113.16111.96-
Oct 1, 2024108.32108.32108.32108.32107.17-
Sep 30, 2024107.36107.36107.36107.36106.22-
Sep 27, 2024107.50107.50107.50107.50106.36-
Sep 26, 2024108.34108.34108.34108.34107.19-
Sep 25, 2024106.60106.60106.60106.60105.47-
Sep 24, 2024107.98107.98107.98107.98106.83-
Sep 23, 2024105.48105.48105.48105.48104.36-
Sep 20, 2024105.78105.78105.78105.78104.66-
Sep 19, 2024106.16106.16106.16106.16105.03-
Sep 18, 2024106.44106.44106.44106.44105.31-
Sep 17, 2024106.70106.70106.70106.70105.57-
Sep 16, 2024106.90106.90106.90106.90105.76-
Sep 13, 2024107.92107.92107.92107.92106.77-
Sep 12, 2024107.74107.74107.74107.74106.59-
Sep 11, 2024107.90107.90107.90107.90106.75-
Sep 10, 2024109.16109.16109.16109.16108.00-
Sep 9, 2024107.04109.68107.04109.68108.5125
Sep 6, 2024107.28107.28107.28107.28106.14-
Sep 5, 2024108.86108.86108.86108.86107.70-
Sep 4, 2024108.74108.74108.74108.74107.58-
Sep 3, 2024110.90110.90110.90110.90109.72-
Sep 2, 2024111.12111.12111.12111.12109.94-
Aug 30, 2024110.24110.24110.24110.24109.07-
Aug 29, 2024108.32110.66108.32110.66109.484
Aug 28, 2024106.86106.86106.86106.86105.72-
Aug 27, 2024105.88105.88105.88105.88104.75-
Aug 26, 2024105.60105.60105.60105.60104.48-
Aug 23, 2024105.86105.86105.86105.86104.73-
Aug 22, 2024104.84104.84104.84104.84103.73-
Aug 21, 2024105.76105.76105.76105.76104.64-
Aug 20, 2024106.46107.26106.46107.26106.1225
Aug 19, 2024106.30106.30106.30106.30105.17-
Aug 16, 2024 0.60 Dividend
Aug 16, 2024107.50107.50107.50107.50106.36-
Aug 15, 2024106.66106.66106.66106.66104.90-
Aug 14, 2024106.00106.00106.00106.00104.25-
Aug 13, 2024106.36106.36106.36106.36104.61-
Aug 12, 2024105.98105.98105.98105.98104.23-
Aug 9, 2024105.02105.02105.02105.02103.29-
Aug 8, 2024103.92103.92103.92103.92102.21-
Aug 7, 2024104.96104.96104.96104.96103.23-
Aug 6, 2024105.50105.50105.50105.50103.76-
Aug 5, 2024104.22104.22104.22104.22102.5040
Aug 2, 2024107.26107.26107.26107.26105.49-
Aug 1, 2024108.20108.38108.20108.38106.59100
Jul 31, 2024108.36108.36108.36108.36106.57-
Jul 30, 2024105.44105.44105.44105.44103.70-
Jul 29, 2024104.80104.80104.80104.80103.078
Jul 26, 2024104.42104.42104.42104.42102.70-
Jul 25, 202496.5396.5396.5396.5394.94-
Jul 24, 202496.2596.2596.2596.2594.66-
Jul 23, 202494.8494.8494.8494.8493.28-
Jul 22, 202494.8094.8094.8094.8093.2410
Jul 19, 202495.3596.2595.3596.2594.6620
Jul 18, 202495.7595.7595.7595.7594.17-
Jul 17, 202494.7094.7094.7094.7093.14-
Jul 16, 202493.0993.0993.0993.0991.56-
Jul 15, 202493.0893.0893.0893.0891.55-
Jul 12, 202493.6393.6393.6393.6392.09-
Jul 11, 202492.4992.4992.4992.4990.97-
Jul 10, 202493.0893.0893.0893.0891.55-
Jul 9, 202492.1992.1992.1992.1990.67-
Jul 8, 202492.2592.2592.2592.2590.73-
Jul 5, 202492.8492.8492.8492.8491.31-
Jul 4, 202492.8492.8492.8492.8491.31-
Jul 3, 202493.1294.1393.1294.1392.5824
Jul 2, 202492.0092.0092.0092.0090.48-
Jul 1, 202493.0693.0693.0693.0691.53-
Jun 28, 202493.7293.7293.7293.7292.18-
Jun 27, 202494.2894.2894.2894.2892.73-
Jun 26, 202494.5594.6294.5594.6293.0612
Jun 25, 202494.7294.7294.7294.7293.16158
Jun 24, 202498.3198.3198.3198.3196.69-
Jun 21, 202497.6997.6997.6997.6996.08-
Jun 20, 202497.2197.2197.2197.2195.61-
Jun 19, 202497.1597.1597.1597.1595.55-
Jun 18, 202496.6796.6796.6796.6795.08-
Jun 17, 202497.0597.0597.0597.0595.45-
Jun 14, 202497.5597.5597.5597.5595.94-
Jun 13, 202498.3898.3898.3898.3896.76-
Jun 12, 202499.2699.2699.2699.2697.62-
Jun 11, 202499.0199.0199.0199.0197.38-
Jun 10, 2024102.00102.00102.00102.00100.32400
Jun 7, 202499.0399.0399.0399.0397.40-
Jun 6, 202499.2399.2399.2399.2397.60-
Jun 5, 202499.0899.0899.0899.0897.45-
Jun 4, 202498.0498.0498.0498.0496.42-
Jun 3, 202499.9299.9299.9299.9298.2710
May 31, 202497.3497.3497.3497.3495.74-
May 30, 202495.9195.9195.9195.9194.33-
May 29, 202496.9996.9996.9996.9995.39-
May 28, 202496.8796.8796.8796.8795.27-
May 27, 202497.5797.5797.5797.5795.96-
May 24, 202497.1797.1797.1797.1795.57-
May 23, 202497.9297.9297.9297.9296.31-
May 22, 202496.7596.7596.7596.7595.16-
May 21, 202496.2396.2396.2396.2394.64-
May 20, 202495.4395.4395.4395.4393.86-
May 17, 202495.6495.6495.6495.6494.06-
May 16, 2024 0.60 Dividend
May 16, 202495.8895.8895.8895.8894.30-
May 15, 202497.3397.3397.3397.3395.11-
May 14, 202497.7597.7597.7597.7595.52-
May 13, 202498.3998.3998.3998.3996.14-
May 10, 202497.7897.7897.7897.7895.55-
May 9, 202496.3396.3396.3396.3394.13-
May 8, 202495.7895.7895.7895.7893.59-
May 7, 202494.2794.2794.2794.2792.12-
May 6, 202493.9593.9593.9593.9591.80-
May 3, 202494.9894.9894.9894.9892.81-
May 2, 202494.0494.0494.0494.0491.89-
Apr 30, 202495.6995.6995.6995.6993.50-
Apr 29, 202494.4794.4794.4794.4792.31-
Apr 26, 202494.6294.6294.6294.6292.46-
Apr 25, 202493.6393.6393.6393.6391.49-
Apr 24, 202494.7794.7794.7794.7792.61-
Apr 23, 202494.8994.8994.8994.8992.72-
Apr 22, 202495.6195.6195.6195.6193.43-
Apr 19, 202494.9994.9994.9994.9992.82-
Apr 18, 202494.1594.1594.1594.1592.00-
Apr 17, 202495.4695.4695.4695.4693.286
Apr 16, 202493.8893.8893.8893.8891.74-
Apr 15, 202494.4794.4794.4794.4792.31-
Apr 12, 202493.8493.8493.8493.8491.70-
Apr 11, 202494.0494.2494.0494.2492.0920
Apr 10, 202493.2893.2893.2893.2891.15-
Apr 9, 202493.4693.4693.4693.4691.33-
Apr 8, 202492.9693.6092.9693.6091.4639
Apr 5, 202491.5991.5991.5991.5989.50-
Apr 4, 202489.1589.1589.1589.1587.11-
Apr 3, 202490.9390.9390.9390.9388.85-
Apr 2, 202490.0090.0090.0090.0087.94-
Mar 28, 202489.7490.6889.7490.6888.6142
Mar 27, 202488.6288.6288.6288.6286.60-
Mar 26, 202487.9687.9687.9687.9685.95-
Mar 25, 202488.3688.3688.3688.3686.34-
Mar 22, 202486.9088.5486.9088.5486.5215
Mar 21, 202486.6886.6886.6886.6884.70-
Mar 20, 202486.9886.9886.9886.9884.99-
Mar 19, 202485.7885.7885.7885.7883.82-
Mar 18, 202485.1485.1485.1485.1483.20-
Mar 15, 202484.0884.0884.0884.0882.16-
Mar 14, 202482.5882.5882.5882.5880.69-
Mar 13, 202481.9081.9081.9081.9080.03-
Mar 12, 202483.4883.4883.4883.4881.57-
Mar 11, 202482.5082.5082.5082.5080.62-
Mar 8, 202482.4082.4082.4082.4080.52-
Mar 7, 202482.4082.4082.4082.4080.52-
Mar 6, 202482.6282.6282.6282.6280.73-
Mar 5, 202482.4082.4082.4082.4080.52-
Mar 4, 202482.3882.9882.3882.9881.0872
Mar 1, 202482.7682.7682.7682.7680.87-
Feb 29, 202482.6682.6682.6682.6680.77-
Feb 28, 202483.1683.1683.1683.1681.26-
Feb 27, 202482.6083.5682.6082.8880.9920
Feb 26, 202482.6082.6082.6082.6080.71-
Feb 23, 202482.4682.4682.4682.4680.58-
Feb 22, 2024 0.56 Dividend
Feb 22, 202482.6282.6282.6282.6280.73-
Feb 21, 202483.8283.8283.8283.8281.33-

Related Tickers

PHLY.OL Philly Shipyard ASA
10.05
+2.13%
 
6QS.DU Ceska Zbrojovka Group SE
28.75
-0.52%
 
0IW5.IL Thales S.A.
182.58
-0.61%
 
THLEF Thales S.A.
190.00
-1.04%
 
NPK National Presto Industries, Inc.
99.02
-1.29%
 
THLLY Thales S.A.
38.01
-0.99%
 
CZG.PR Colt CZ Group SE
740.00
-0.40%
 
SAABF Saab AB (publ)
28.25
-2.84%
 
SAABY Saab AB (publ)
13.88
-0.07%
 
AM.PA Dassault Aviation société anonyme
234.00
-0.09%