Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

RTX Corporation (5UR.DE)

Compare
114.72
+0.20
+(0.17%)
As of 10:18:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025114.80114.82114.72114.72114.7212
Apr 16, 2025113.42114.52112.76114.52114.5290
Apr 15, 2025114.92114.92113.48114.48114.48190
Apr 14, 2025112.10114.02112.10113.64113.64185
Apr 11, 2025113.78113.78110.56111.56111.561,039
Apr 10, 2025117.22117.22113.34113.34113.34560
Apr 9, 2025110.00110.26107.92109.28109.28915
Apr 8, 2025109.18113.88109.12112.14112.141,240
Apr 7, 2025100.54106.9895.49105.66105.662,262
Apr 4, 2025116.34117.74110.56110.56110.563,330
Apr 3, 2025118.70120.48114.64119.48119.481,525
Apr 2, 2025123.30123.46122.02123.04123.04355
Apr 1, 2025122.50122.84121.68122.44122.44132
Mar 31, 2025120.92122.24120.92121.72121.72282
Mar 28, 2025123.20124.10122.32122.32122.32175
Mar 27, 2025124.62124.82124.10124.34124.34362
Mar 26, 2025124.96126.14124.72124.72124.72316
Mar 25, 2025125.06125.06124.24124.76124.76188
Mar 24, 2025122.10122.10122.10122.10122.10-
Mar 21, 2025124.10124.10122.10122.10122.10177
Mar 20, 2025124.96125.26123.70123.70123.70843
Mar 19, 2025122.46123.90122.42123.90123.90431
Mar 18, 2025120.64121.40120.62121.40121.40448
Mar 17, 2025119.54121.30119.32120.64120.64707
Mar 14, 2025118.56120.04117.64119.60119.601,031
Mar 13, 2025116.62119.20116.62119.20119.20445
Mar 12, 2025117.36117.36116.68117.08117.081,228
Mar 11, 2025117.62117.94116.44117.50117.50575
Mar 10, 2025118.68119.06116.96118.88118.881,497
Mar 7, 2025118.66118.92117.16117.48117.48446
Mar 6, 2025119.98120.14117.10117.42117.421,655
Mar 5, 2025121.88123.84119.40119.64119.644,038
Mar 4, 2025127.76128.92122.92122.92122.921,635
Mar 3, 2025133.88133.88127.00127.26127.268,308
Feb 28, 2025125.14127.00125.14126.14126.14441
Feb 27, 2025121.66125.56121.66125.56125.561,586
Feb 26, 2025121.06122.08119.40121.68121.68837
Feb 25, 2025120.50121.22118.82121.22121.22321
Feb 24, 2025116.48120.50116.48120.30120.303,514
Feb 21, 2025 0.55 Dividend
Feb 21, 2025118.96119.38118.20119.22119.221,149
Feb 20, 2025119.08120.92118.34118.42117.79953
Feb 19, 2025117.58121.34117.58121.30120.65654
Feb 18, 2025118.04119.94118.00118.78118.15818
Feb 17, 2025117.70120.00117.70119.12118.49933
Feb 14, 2025120.24120.24116.54116.78116.161,692
Feb 13, 2025122.00122.44120.74120.86120.221,479
Feb 12, 2025125.04125.04122.90122.90122.25130
Feb 11, 2025124.80125.58123.76124.20123.54604
Feb 10, 2025123.82123.82123.82123.82123.16-
Feb 7, 2025124.64124.98123.36123.82123.16476
Feb 6, 2025125.40125.50123.78124.02123.36585
Feb 5, 2025122.98124.24122.44123.46122.80569
Feb 4, 2025126.68126.86123.46123.90123.24779
Feb 3, 2025124.48126.08124.00125.76125.09777
Jan 31, 2025124.56124.76123.72124.50123.84938
Jan 30, 2025120.90122.44120.46122.44121.79316
Jan 29, 2025124.60124.60122.70122.84122.19581
Jan 28, 2025120.48126.46118.16122.88122.231,474
Jan 27, 2025119.46121.30118.80119.14118.512,077
Jan 24, 2025121.34121.34121.34121.34120.69-
Jan 23, 2025120.30121.34119.96121.34120.69445
Jan 22, 2025120.94120.98119.50119.50118.86433
Jan 21, 2025118.54120.30118.38120.30119.66-
Jan 20, 2025117.98119.36117.98118.46117.83439
Jan 17, 2025117.36117.82116.84117.42116.80141
Jan 16, 2025116.46116.76115.42116.20115.58398
Jan 15, 2025116.00116.66115.26115.26114.651,042
Jan 14, 2025115.14115.90115.14115.48114.87731
Jan 13, 2025112.90115.06112.90114.94114.33786
Jan 10, 2025112.60113.36112.52112.52111.92330
Jan 9, 2025112.18114.58112.18113.50112.90754
Jan 8, 2025111.62111.84111.18111.82111.23307
Jan 7, 2025109.72110.72109.30110.44109.85299
Jan 6, 2025112.14112.50110.58110.58109.99302
Jan 3, 2025112.86113.26112.32112.90112.301,689
Jan 2, 2025112.28113.94111.96113.82113.211,763
Dec 30, 2024112.14112.14112.14112.14111.54-
Dec 27, 2024111.34112.74111.34112.14111.54214
Dec 23, 2024111.92112.00111.16111.50110.91342
Dec 20, 2024110.92111.46110.00111.46110.87592
Dec 19, 2024109.98112.20109.98111.92111.32909
Dec 18, 2024111.94112.04111.32111.74111.151,389
Dec 17, 2024112.32112.32111.72112.06111.46274
Dec 16, 2024112.88112.88111.88112.36111.76509
Dec 13, 2024110.94111.88110.72111.88111.28715
Dec 12, 2024110.88111.48110.58110.72110.13490
Dec 11, 2024111.94112.00111.36111.84111.251,614
Dec 10, 2024108.88108.88108.88108.88108.30-
Dec 9, 2024111.12111.98108.36108.88108.30616
Dec 6, 2024111.58112.44111.24111.74111.15692
Dec 5, 2024112.58113.50111.62111.62111.03733
Dec 4, 2024113.00113.06112.24112.92112.32264
Dec 3, 2024113.02113.16112.50112.84112.24526
Dec 2, 2024116.14116.14114.00114.06113.45316
Nov 29, 2024114.12114.90114.12114.90114.29132
Nov 28, 2024114.98114.98114.98114.98114.37-
Nov 27, 2024114.50115.16114.50114.98114.37200
Nov 26, 2024113.04115.04112.20114.94114.33316
Nov 25, 2024116.46116.46116.46116.46115.84-
Nov 22, 2024115.24116.90115.06116.46115.84861
Nov 21, 2024113.06115.18112.88115.18114.57305
Nov 20, 2024112.96113.18111.92112.58111.98166
Nov 19, 2024113.16114.78113.16113.54112.941,351
Nov 18, 2024113.54113.54112.32113.00112.40747
Nov 15, 2024 0.55 Dividend
Nov 15, 2024111.92112.20111.62111.94111.341,137
Nov 14, 2024117.98117.98112.88112.88111.65843
Nov 13, 2024115.32117.12115.32117.00115.73118
Nov 12, 2024117.94117.94115.80115.80114.54510
Nov 11, 2024115.68117.66115.68117.66116.38145
Nov 8, 2024111.10115.32111.10115.32114.07179
Nov 7, 2024113.58113.88111.84111.84110.62956
Nov 6, 2024112.04114.80111.46113.10111.873,315
Nov 5, 2024108.68108.96107.82108.40107.22452
Nov 4, 2024109.68109.68108.50108.50107.321,590
Nov 1, 2024111.32111.32110.32110.32109.12488
Oct 31, 2024112.08112.12111.32111.90110.68430
Oct 30, 2024112.94113.66112.64112.64111.42345
Oct 29, 2024115.00115.24114.50114.52113.27706
Oct 28, 2024116.50116.50115.68116.10114.84295
Oct 25, 2024116.06116.30115.58116.06114.80188
Oct 24, 2024118.22118.22116.50117.00115.73575
Oct 23, 2024117.28117.34116.50117.14115.87206
Oct 22, 2024116.70118.98114.58116.06114.803,417
Oct 21, 2024115.86116.88115.34115.34114.09822
Oct 18, 2024116.54116.86115.44115.58114.32686
Oct 17, 2024115.94116.84113.90116.32115.06909
Oct 16, 2024115.22115.38114.78114.78113.53182
Oct 15, 2024115.02115.54113.82114.80113.55725
Oct 14, 2024113.40114.18113.08114.18112.94745
Oct 11, 2024112.32112.78112.00112.74111.51265
Oct 10, 2024112.88113.40112.68113.16111.93951
Oct 9, 2024113.00113.40113.00113.40112.17202
Oct 8, 2024113.82114.58112.60112.92111.69330
Oct 7, 2024113.98114.40113.42114.14112.90399
Oct 4, 2024112.52113.90112.40112.82111.591,172
Oct 3, 2024112.82113.06112.50112.52111.30529
Oct 2, 2024115.36115.46112.20112.72111.491,287
Oct 1, 2024108.94112.34108.76112.34111.12614
Sep 30, 2024107.56108.06107.56107.86106.69167
Sep 27, 2024107.22108.16107.22107.74106.57246
Sep 26, 2024108.58108.68107.90108.68107.50517
Sep 25, 2024107.86108.34107.86108.34107.16190
Sep 24, 2024108.20108.68107.20107.20106.03327
Sep 23, 2024106.00107.66105.96107.66106.49321
Sep 20, 2024106.18106.46105.98106.32105.16198
Sep 19, 2024106.34106.42105.92105.94104.79228
Sep 18, 2024106.80106.80106.18106.40105.24410
Sep 17, 2024107.50107.70106.22107.06105.90900
Sep 16, 2024108.00108.00106.28106.28105.12926
Sep 13, 2024108.86108.86107.94108.26107.0899
Sep 12, 2024108.22108.30108.10108.30107.1236
Sep 11, 2024108.92108.92107.40107.40106.23103
Sep 10, 2024109.98109.98109.28109.28108.09390
Sep 9, 2024107.74109.46107.46109.46108.27261
Sep 6, 2024107.48107.48106.46107.18106.01662
Sep 5, 2024109.00109.20107.68107.68106.51714
Sep 4, 2024109.18110.20108.90109.56108.371,058
Sep 3, 2024111.50111.86110.10110.42109.221,004
Sep 2, 2024112.20112.20109.48110.06108.862,236
Aug 30, 2024110.32110.84110.32110.44109.24124
Aug 29, 2024109.84110.32108.84110.32109.12424
Aug 28, 2024107.28108.76107.28108.76107.58141
Aug 27, 2024106.12106.62105.90106.54105.38346
Aug 26, 2024105.76106.52105.64106.30105.14336
Aug 23, 2024106.34106.58106.04106.20105.0594
Aug 22, 2024105.98105.98105.98105.98104.83122
Aug 21, 2024106.10107.16105.48105.74104.59677
Aug 20, 2024106.80107.08106.66106.66105.50149
Aug 19, 2024106.96107.18106.76106.92105.76743
Aug 16, 2024 0.55 Dividend
Aug 16, 2024107.80107.80106.32107.26106.09197
Aug 15, 2024107.86107.86106.92107.82106.02328
Aug 14, 2024105.84106.76105.20106.76104.981,261
Aug 13, 2024107.56107.56106.58106.58104.81220
Aug 12, 2024106.90107.14106.04106.60104.82852
Aug 9, 2024105.44106.26105.44105.76104.00958
Aug 8, 2024105.72105.96104.78105.62103.86470
Aug 7, 2024106.18106.18104.92106.02104.25170
Aug 6, 2024106.40106.88105.64105.64103.88534
Aug 5, 2024102.56106.04102.56104.76103.022,616
Aug 2, 2024108.04108.44105.74105.74103.98553
Aug 1, 2024108.68109.60107.64107.82106.021,876
Jul 31, 2024109.12110.66108.14108.14106.342,174
Jul 30, 2024105.90107.18105.22107.02105.24783
Jul 29, 2024105.18105.44104.76104.92103.171,352
Jul 26, 2024105.36106.10104.54106.04104.27615
Jul 25, 202497.19104.7697.19104.16102.431,551
Jul 24, 202496.6597.0796.2596.2594.65136
Jul 23, 202495.3697.1294.8596.5294.91384
Jul 22, 202494.6295.0294.2895.0293.44296
Jul 19, 202495.4196.2694.6394.6393.05595
Jul 18, 202495.8896.6595.8896.6595.04114
Jul 17, 202495.2096.0694.5295.8294.221,815
Jul 16, 202493.9594.6693.3694.6693.081,184
Jul 15, 202494.3094.3093.0093.5992.03643
Jul 12, 202493.7194.0092.9592.9591.40896
Jul 11, 202493.5493.5492.2093.4791.91390
Jul 10, 202494.0094.0093.1093.1891.63274
Jul 9, 202492.4693.4891.9693.3791.821,504
Jul 8, 202492.7993.1192.0192.8391.28851
Jul 5, 202492.9293.4492.2892.4690.92266
Jul 4, 202493.8293.8292.5393.6592.09291
Jul 3, 202493.1993.2793.1993.2791.7290
Jul 2, 202492.6093.1292.5093.0491.49546
Jul 1, 202493.5994.3092.8593.2291.671,012
Jun 28, 202494.8194.8193.4993.8792.311,472
Jun 27, 202494.3095.0294.2394.3692.79521
Jun 26, 202494.7395.0594.0994.4692.89751
Jun 25, 202494.4395.0693.8995.0693.48275
Jun 24, 202498.8299.9498.1999.6297.96511
Jun 21, 202497.3099.1197.3099.1197.46216
Jun 20, 202497.5998.2297.3997.9196.28376
Jun 19, 202496.7097.5196.7097.5195.891,030
Jun 18, 202497.0997.0997.0997.0995.47-
Jun 17, 202497.4898.1196.7097.0995.47-
Jun 14, 202497.7197.9297.1997.4195.791,384
Jun 13, 202498.8499.0897.7098.0196.38318
Jun 12, 202498.9399.5998.8498.8497.19385
Jun 11, 202499.6999.6999.3999.5597.89162
Jun 10, 2024100.70100.9099.6799.6798.011,242
Jun 7, 202499.43100.3699.43100.3698.69147
Jun 6, 202499.59100.0299.1599.4097.74651
Jun 5, 202499.5199.5199.5199.5197.85-
Jun 4, 202498.6398.8298.2998.6497.001,779
Jun 3, 202499.47100.0898.3998.3996.751,229
May 31, 202497.5598.3797.2698.0696.43506
May 30, 202496.6597.5496.1397.5495.92230
May 29, 202497.0397.4296.8897.2095.58799
May 28, 202497.8297.9097.2197.4095.78372
May 27, 202498.4998.9796.6296.6295.01355
May 24, 202497.6298.2197.4697.7496.111,804
May 23, 202497.6098.2497.3098.2496.60616
May 22, 202497.2997.8797.2997.8496.21197
May 21, 202496.6197.4996.5797.4995.871,061
May 20, 202495.8796.9195.6596.9195.30451
May 17, 202495.9897.2995.9097.2995.67269
May 16, 2024 0.55 Dividend
May 16, 202496.1796.7496.1796.7495.1330
May 15, 202498.4498.4497.0097.0894.84427
May 14, 202498.5098.5097.7197.7695.511,432
May 13, 202499.0099.7198.7199.7197.411,895
May 10, 202497.7098.6097.7098.4896.219,760
May 9, 202496.6697.8896.4097.5495.29402
May 8, 202495.9196.5895.9196.4494.222,221
May 7, 202494.8495.5094.4695.5093.303,007
May 6, 202494.4694.6493.8094.6192.4319,057
May 3, 202495.0095.0593.8093.8091.64683
May 2, 202495.0395.3594.3394.8292.64475
Apr 30, 202495.7896.1195.1895.2793.086,848
Apr 29, 202495.0095.6194.3795.6193.413,509
Apr 26, 202495.1595.2294.2894.4592.271,010
Apr 25, 202494.4894.8393.7594.7492.56696
Apr 24, 202495.8695.8993.6793.8091.641,254
Apr 23, 202496.0696.0894.0095.3893.181,395
Apr 22, 202496.0996.5595.5995.7493.532,974
Apr 19, 202494.5095.8094.5095.7693.551,735
Apr 18, 202494.7095.5894.5095.1192.92745
Apr 17, 202494.4895.4594.4894.5792.39832

Related Tickers

GDX.DE General Dynamics Corporation
245.25
0.00%
 
GCP.DE General Electric Company
161.40
-1.22%
 
1FC.DE FACC AG
6.71
-2.19%
 
NTH.DE Northrop Grumman Corporation
470.70
-1.09%
 
OHB.DE OHB SE
74.00
-0.54%
 
SEJ1.DE Safran SA
213.40
-0.09%
 
RRU.DE Rolls-Royce Holdings PLC
8.38
-1.64%
 
HRS.F L3Harris Technologies, Inc.
192.70
-1.10%
 
APOLLO.NS Apollo Micro Systems Limited
119.80
+0.92%
 
LOM.DE Lockheed Martin Corporation
420.15
-0.85%