XETRA - Delayed Quote EUR

RTX Corporation (5UR.DE)

120.34
+0.98
+(0.82%)
At close: June 3 at 5:35:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025120.04121.34119.78120.34120.341,248
Jun 2, 2025120.28120.28118.78119.36119.36609
May 30, 2025118.52120.34117.94119.30119.30197
May 29, 2025118.32118.58117.26118.40118.40201
May 28, 2025118.00119.28116.84117.90117.90890
May 27, 2025116.84118.00116.84117.56117.56226
May 26, 2025115.80117.58115.80116.60116.60163
May 23, 2025 0.597856 Dividend
May 23, 2025119.26119.26116.86117.46117.46229
May 22, 2025120.14120.14118.34118.42117.74311
May 21, 2025121.44123.70120.42120.56119.87737
May 20, 2025120.92122.00120.66121.82121.12661
May 19, 2025121.28121.96120.22121.96121.26635
May 16, 2025122.12122.12120.32121.02120.33536
May 15, 2025117.42119.48116.70119.48118.79624
May 14, 2025117.42117.42117.42117.42116.75-
May 13, 2025117.34117.42117.34117.42116.7530
May 12, 2025115.96117.24115.18117.00116.331,426
May 9, 2025114.96114.96111.82113.14112.49418
May 8, 2025113.96115.02113.00114.86114.20247
May 7, 2025114.22114.22112.42113.00112.35339
May 6, 2025113.36113.42112.14112.98112.33307
May 5, 2025114.50115.00113.86113.86113.21172
May 2, 2025114.04115.20113.04113.16112.51405
Apr 30, 2025109.90111.06108.86110.70110.06184
Apr 29, 2025109.50109.50109.50109.50108.87-
Apr 28, 2025110.96111.20109.50109.50108.87782
Apr 25, 2025107.10109.18107.10108.90108.27284
Apr 24, 2025105.98106.52105.12106.28105.67536
Apr 23, 2025101.68107.18101.64106.52105.911,739
Apr 22, 2025110.00113.5299.86100.4499.86786
Apr 17, 2025114.80114.82112.92113.70113.05142
Apr 16, 2025113.42114.52112.76114.52113.8690
Apr 15, 2025114.92114.92113.48114.48113.82190
Apr 14, 2025112.10114.02112.10113.64112.99185
Apr 11, 2025113.78113.78110.56111.56110.921,039
Apr 10, 2025117.22117.22113.34113.34112.69560
Apr 9, 2025110.00110.26107.92109.28108.65915
Apr 8, 2025109.18113.88109.12112.14111.501,240
Apr 7, 2025100.54106.9895.49105.66105.052,262
Apr 4, 2025116.34117.74110.56110.56109.933,330
Apr 3, 2025118.70120.48114.64119.48118.791,525
Apr 2, 2025123.30123.46122.02123.04122.33355
Apr 1, 2025122.50122.84121.68122.44121.74132
Mar 31, 2025120.92122.24120.92121.72121.02282
Mar 28, 2025123.20124.10122.32122.32121.62175
Mar 27, 2025124.62124.82124.10124.34123.63362
Mar 26, 2025124.96126.14124.72124.72124.00316
Mar 25, 2025125.06125.06124.24124.76124.04188
Mar 24, 2025122.10122.10122.10122.10121.40-
Mar 21, 2025124.10124.10122.10122.10121.40177
Mar 20, 2025124.96125.26123.70123.70122.99843
Mar 19, 2025122.46123.90122.42123.90123.19431
Mar 18, 2025120.64121.40120.62121.40120.70448
Mar 17, 2025119.54121.30119.32120.64119.95707
Mar 14, 2025118.56120.04117.64119.60118.911,031
Mar 13, 2025116.62119.20116.62119.20118.52445
Mar 12, 2025117.36117.36116.68117.08116.411,228
Mar 11, 2025117.62117.94116.44117.50116.83575
Mar 10, 2025118.68119.06116.96118.88118.201,497
Mar 7, 2025118.66118.92117.16117.48116.81446
Mar 6, 2025119.98120.14117.10117.42116.751,655
Mar 5, 2025121.88123.84119.40119.64118.954,038
Mar 4, 2025127.76128.92122.92122.92122.211,635
Mar 3, 2025133.88133.88127.00127.26126.538,308
Feb 28, 2025125.14127.00125.14126.14125.42441
Feb 27, 2025121.66125.56121.66125.56124.841,586
Feb 26, 2025121.06122.08119.40121.68120.98837
Feb 25, 2025120.50121.22118.82121.22120.52321
Feb 24, 2025116.48120.50116.48120.30119.613,514
Feb 21, 2025 0.553896 Dividend
Feb 21, 2025118.96119.38118.20119.22118.541,149
Feb 20, 2025119.08120.92118.34118.42117.11953
Feb 19, 2025117.58121.34117.58121.30119.96654
Feb 18, 2025118.04119.94118.00118.78117.47818
Feb 17, 2025117.70120.00117.70119.12117.81933
Feb 14, 2025120.24120.24116.54116.78115.491,692
Feb 13, 2025122.00122.44120.74120.86119.531,479
Feb 12, 2025125.04125.04122.90122.90121.54130
Feb 11, 2025124.80125.58123.76124.20122.83604
Feb 10, 2025123.82123.82123.82123.82122.45-
Feb 7, 2025124.64124.98123.36123.82122.45476
Feb 6, 2025125.40125.50123.78124.02122.65585
Feb 5, 2025122.98124.24122.44123.46122.10569
Feb 4, 2025126.68126.86123.46123.90122.53779
Feb 3, 2025124.48126.08124.00125.76124.37777
Jan 31, 2025124.56124.76123.72124.50123.13938
Jan 30, 2025120.90122.44120.46122.44121.09316
Jan 29, 2025124.60124.60122.70122.84121.48581
Jan 28, 2025120.48126.46118.16122.88121.521,474
Jan 27, 2025119.46121.30118.80119.14117.832,077
Jan 24, 2025121.34121.34121.34121.34120.00-
Jan 23, 2025120.30121.34119.96121.34120.00445
Jan 22, 2025120.94120.98119.50119.50118.18433
Jan 21, 2025118.54120.30118.38120.30118.97-
Jan 20, 2025117.98119.36117.98118.46117.15439
Jan 17, 2025117.36117.82116.84117.42116.12141
Jan 16, 2025116.46116.76115.42116.20114.92398
Jan 15, 2025116.00116.66115.26115.26113.991,042
Jan 14, 2025115.14115.90115.14115.48114.21731
Jan 13, 2025112.90115.06112.90114.94113.67786
Jan 10, 2025112.60113.36112.52112.52111.28330
Jan 9, 2025112.18114.58112.18113.50112.25754
Jan 8, 2025111.62111.84111.18111.82110.59307
Jan 7, 2025109.72110.72109.30110.44109.22299
Jan 6, 2025112.14112.50110.58110.58109.36302
Jan 3, 2025112.86113.26112.32112.90111.651,689
Jan 2, 2025112.28113.94111.96113.82112.561,763
Dec 30, 2024112.14112.14112.14112.14110.90-
Dec 27, 2024111.34112.74111.34112.14110.90214
Dec 23, 2024111.92112.00111.16111.50110.27342
Dec 20, 2024110.92111.46110.00111.46110.23592
Dec 19, 2024109.98112.20109.98111.92110.69909
Dec 18, 2024111.94112.04111.32111.74110.511,389
Dec 17, 2024112.32112.32111.72112.06110.82274
Dec 16, 2024112.88112.88111.88112.36111.12509
Dec 13, 2024110.94111.88110.72111.88110.65715
Dec 12, 2024110.88111.48110.58110.72109.50490
Dec 11, 2024111.94112.00111.36111.84110.611,614
Dec 10, 2024108.88108.88108.88108.88107.68-
Dec 9, 2024111.12111.98108.36108.88107.68616
Dec 6, 2024111.58112.44111.24111.74110.51692
Dec 5, 2024112.58113.50111.62111.62110.39733
Dec 4, 2024113.00113.06112.24112.92111.67264
Dec 3, 2024113.02113.16112.50112.84111.60526
Dec 2, 2024116.14116.14114.00114.06112.80316
Nov 29, 2024114.12114.90114.12114.90113.63132
Nov 28, 2024114.98114.98114.98114.98113.71-
Nov 27, 2024114.50115.16114.50114.98113.71200
Nov 26, 2024113.04115.04112.20114.94113.67316
Nov 25, 2024116.46116.46116.46116.46115.18-
Nov 22, 2024115.24116.90115.06116.46115.18861
Nov 21, 2024113.06115.18112.88115.18113.91305
Nov 20, 2024112.96113.18111.92112.58111.34166
Nov 19, 2024113.16114.78113.16113.54112.291,351
Nov 18, 2024113.54113.54112.32113.00111.75747
Nov 15, 2024 0.553896 Dividend
Nov 15, 2024111.92112.20111.62111.94110.711,137
Nov 14, 2024117.98117.98112.88112.88111.01843
Nov 13, 2024115.32117.12115.32117.00115.06118
Nov 12, 2024117.94117.94115.80115.80113.88510
Nov 11, 2024115.68117.66115.68117.66115.71145
Nov 8, 2024111.10115.32111.10115.32113.41179
Nov 7, 2024113.58113.88111.84111.84109.99956
Nov 6, 2024112.04114.80111.46113.10111.233,315
Nov 5, 2024108.68108.96107.82108.40106.61452
Nov 4, 2024109.68109.68108.50108.50106.701,590
Nov 1, 2024111.32111.32110.32110.32108.49488
Oct 31, 2024112.08112.12111.32111.90110.05430
Oct 30, 2024112.94113.66112.64112.64110.78345
Oct 29, 2024115.00115.24114.50114.52112.62706
Oct 28, 2024116.50116.50115.68116.10114.18295
Oct 25, 2024116.06116.30115.58116.06114.14188
Oct 24, 2024118.22118.22116.50117.00115.06575
Oct 23, 2024117.28117.34116.50117.14115.20206
Oct 22, 2024116.70118.98114.58116.06114.143,417
Oct 21, 2024115.86116.88115.34115.34113.43822
Oct 18, 2024116.54116.86115.44115.58113.67686
Oct 17, 2024115.94116.84113.90116.32114.39909
Oct 16, 2024115.22115.38114.78114.78112.88182
Oct 15, 2024115.02115.54113.82114.80112.90725
Oct 14, 2024113.40114.18113.08114.18112.29745
Oct 11, 2024112.32112.78112.00112.74110.87265
Oct 10, 2024112.88113.40112.68113.16111.29951
Oct 9, 2024113.00113.40113.00113.40111.52202
Oct 8, 2024113.82114.58112.60112.92111.05330
Oct 7, 2024113.98114.40113.42114.14112.25399
Oct 4, 2024112.52113.90112.40112.82110.951,172
Oct 3, 2024112.82113.06112.50112.52110.66529
Oct 2, 2024115.36115.46112.20112.72110.851,287
Oct 1, 2024108.94112.34108.76112.34110.48614
Sep 30, 2024107.56108.06107.56107.86106.07167
Sep 27, 2024107.22108.16107.22107.74105.96246
Sep 26, 2024108.58108.68107.90108.68106.88517
Sep 25, 2024107.86108.34107.86108.34106.55190
Sep 24, 2024108.20108.68107.20107.20105.43327
Sep 23, 2024106.00107.66105.96107.66105.88321
Sep 20, 2024106.18106.46105.98106.32104.56198
Sep 19, 2024106.34106.42105.92105.94104.19228
Sep 18, 2024106.80106.80106.18106.40104.64410
Sep 17, 2024107.50107.70106.22107.06105.29900
Sep 16, 2024108.00108.00106.28106.28104.52926
Sep 13, 2024108.86108.86107.94108.26106.4799
Sep 12, 2024108.22108.30108.10108.30106.5136
Sep 11, 2024108.92108.92107.40107.40105.62103
Sep 10, 2024109.98109.98109.28109.28107.47390
Sep 9, 2024107.74109.46107.46109.46107.65261
Sep 6, 2024107.48107.48106.46107.18105.41662
Sep 5, 2024109.00109.20107.68107.68105.90714
Sep 4, 2024109.18110.20108.90109.56107.751,058
Sep 3, 2024111.50111.86110.10110.42108.591,004
Sep 2, 2024112.20112.20109.48110.06108.242,236
Aug 30, 2024110.32110.84110.32110.44108.61124
Aug 29, 2024109.84110.32108.84110.32108.49424
Aug 28, 2024107.28108.76107.28108.76106.96141
Aug 27, 2024106.12106.62105.90106.54104.78346
Aug 26, 2024105.76106.52105.64106.30104.54336
Aug 23, 2024106.34106.58106.04106.20104.4494
Aug 22, 2024105.98105.98105.98105.98104.23122
Aug 21, 2024106.10107.16105.48105.74103.99677
Aug 20, 2024106.80107.08106.66106.66104.89149
Aug 19, 2024106.96107.18106.76106.92105.15743
Aug 16, 2024 0.553896 Dividend
Aug 16, 2024107.80107.80106.32107.26105.48197
Aug 15, 2024107.86107.86106.92107.82105.42328
Aug 14, 2024105.84106.76105.20106.76104.381,261
Aug 13, 2024107.56107.56106.58106.58104.20220
Aug 12, 2024106.90107.14106.04106.60104.22852
Aug 9, 2024105.44106.26105.44105.76103.40958
Aug 8, 2024105.72105.96104.78105.62103.26470
Aug 7, 2024106.18106.18104.92106.02103.66170
Aug 6, 2024106.40106.88105.64105.64103.28534
Aug 5, 2024102.56106.04102.56104.76102.422,616
Aug 2, 2024108.04108.44105.74105.74103.38553
Aug 1, 2024108.68109.60107.64107.82105.421,876
Jul 31, 2024109.12110.66108.14108.14105.732,174
Jul 30, 2024105.90107.18105.22107.02104.63783
Jul 29, 2024105.18105.44104.76104.92102.581,352
Jul 26, 2024105.36106.10104.54106.04103.68615
Jul 25, 202497.19104.7697.19104.16101.841,551
Jul 24, 202496.6597.0796.2596.2594.10136
Jul 23, 202495.3697.1294.8596.5294.37384
Jul 22, 202494.6295.0294.2895.0292.90296
Jul 19, 202495.4196.2694.6394.6392.52595
Jul 18, 202495.8896.6595.8896.6594.49114
Jul 17, 202495.2096.0694.5295.8293.681,815
Jul 16, 202493.9594.6693.3694.6692.551,184
Jul 15, 202494.3094.3093.0093.5991.50643
Jul 12, 202493.7194.0092.9592.9590.88896
Jul 11, 202493.5493.5492.2093.4791.39390
Jul 10, 202494.0094.0093.1093.1891.10274
Jul 9, 202492.4693.4891.9693.3791.291,504
Jul 8, 202492.7993.1192.0192.8390.76851
Jul 5, 202492.9293.4492.2892.4690.40266
Jul 4, 202493.8293.8292.5393.6591.56291
Jul 3, 202493.1993.2793.1993.2791.1990
Jul 2, 202492.6093.1292.5093.0490.97546
Jul 1, 202493.5994.3092.8593.2291.141,012
Jun 28, 202494.8194.8193.4993.8791.781,472
Jun 27, 202494.3095.0294.2394.3692.26521
Jun 26, 202494.7395.0594.0994.4692.35751
Jun 25, 202494.4395.0693.8995.0692.94275
Jun 24, 202498.8299.9498.1999.6297.40511
Jun 21, 202497.3099.1197.3099.1196.90216
Jun 20, 202497.5998.2297.3997.9195.73376
Jun 19, 202496.7097.5196.7097.5195.341,030
Jun 18, 202497.0997.0997.0997.0994.93-
Jun 17, 202497.4898.1196.7097.0994.93-
Jun 14, 202497.7197.9297.1997.4195.241,384
Jun 13, 202498.8499.0897.7098.0195.82318
Jun 12, 202498.9399.5998.8498.8496.64385
Jun 11, 202499.6999.6999.3999.5597.33162
Jun 10, 2024100.70100.9099.6799.6797.451,242
Jun 7, 202499.43100.3699.43100.3698.12147
Jun 6, 202499.59100.0299.1599.4097.18651
Jun 5, 202499.5199.5199.5199.5197.29-
Jun 4, 202498.6398.8298.2998.6496.441,779
Jun 3, 202499.47100.0898.3998.3996.201,229

Related Tickers

GDX.DE General Dynamics Corporation
242.35
+0.60%
 
1FC.DE FACC AG
6.54
-2.10%
 
GCP.DE General Electric Company
217.50
+0.46%
 
SEJ1.DE Safran SA
264.00
+0.84%
 
RRU.DE Rolls-Royce Holdings PLC
10.72
+1.52%
 
NTH.DE Northrop Grumman Corporation
427.00
+1.50%
 
HAG0.F Hensoldt AG
50.50
-0.98%
 
LOM.DE Lockheed Martin Corporation
422.35
+1.65%
 
OHB.DE OHB SE
76.40
+1.06%
 
2357.HK AviChina Industry & Technology Company Limited
4.030
+1.51%