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

Frankfurt - Delayed Quote EUR

RTX Corporation (5UR.F)

102.04
+1.62
+(1.61%)
As of 8:00:48 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025102.04102.04102.04102.04102.0411
Apr 22, 2025109.72110.5698.80100.42100.42368
Apr 17, 2025113.92113.92112.94112.94112.9423
Apr 16, 2025111.82112.86111.82112.46112.4632
Apr 15, 2025113.26114.54113.26114.42114.4229
Apr 14, 2025113.64114.14113.64114.14114.14138
Apr 11, 2025113.40113.40112.00112.00112.0025
Apr 10, 2025117.06117.50115.00115.00115.00255
Apr 9, 2025107.64115.66107.54115.66115.66190
Apr 8, 2025107.94113.10107.94113.10113.10354
Apr 7, 202598.53107.8698.53107.86107.86918
Apr 4, 2025116.76117.08109.76109.76109.76729
Apr 3, 2025118.76119.84116.30118.54118.54219
Apr 2, 2025123.26123.26122.52122.58122.5870
Apr 1, 2025122.04123.08122.04122.14122.14300
Mar 31, 2025121.66121.66120.96121.44121.44210
Mar 28, 2025123.40123.88122.00122.00122.00127
Mar 27, 2025124.38124.38123.94123.94123.946
Mar 26, 2025125.46126.12125.16126.12126.12110
Mar 25, 2025124.38125.00124.38125.00125.00108
Mar 24, 2025122.56124.66122.56124.62124.62306
Mar 21, 2025123.94123.94123.46123.46123.464
Mar 20, 2025124.22124.94123.98123.98123.9861
Mar 19, 2025122.02124.08122.02124.08124.0850
Mar 18, 2025120.86121.56120.26121.56121.56258
Mar 17, 2025119.02121.20119.02121.20121.20757
Mar 14, 2025119.62119.62119.00119.60119.60120
Mar 13, 2025117.22117.90117.06117.88117.88127
Mar 12, 2025117.36117.86116.80116.80116.8040
Mar 11, 2025117.96118.12116.50117.60117.60153
Mar 10, 2025117.70118.44117.00117.00117.001,115
Mar 7, 2025119.12119.12117.28118.00118.00280
Mar 6, 2025120.00120.20116.60118.20118.20927
Mar 5, 2025121.66126.00119.62119.68119.68423
Mar 4, 2025128.18128.42123.10123.10123.10432
Mar 3, 2025129.94132.16126.70127.28127.281,181
Feb 28, 2025125.52125.76125.46125.76125.7623
Feb 27, 2025121.50125.86121.48125.86125.86277
Feb 26, 2025121.44122.10121.00121.00121.00292
Feb 25, 2025119.42120.96119.16120.96120.96652
Feb 24, 2025117.84120.34117.08120.08120.08629
Feb 21, 2025 0.553266 Dividend
Feb 21, 2025118.36119.18118.36119.04119.04266
Feb 20, 2025119.82120.96118.00118.00117.37916
Feb 19, 2025118.16121.38118.16121.38120.73318
Feb 18, 2025119.44119.44117.78118.50117.87757
Feb 17, 2025117.08119.66116.02118.44117.811,045
Feb 14, 2025120.10120.10116.70117.04116.42450
Feb 13, 2025121.12122.00121.12121.54120.8929
Feb 12, 2025124.18124.94122.26122.26121.61442
Feb 11, 2025123.86125.20123.70124.64123.97305
Feb 10, 2025124.42124.50123.48123.60122.94680
Feb 7, 2025123.76124.64123.76124.54123.88252
Feb 6, 2025124.40125.70123.24123.24122.58268
Feb 5, 2025123.60124.00123.28124.00123.34130
Feb 4, 2025126.26126.64125.24126.10125.4386
Feb 3, 2025125.00126.48124.14126.48125.80473
Jan 31, 2025123.84124.66123.84124.60123.9399
Jan 30, 2025120.72122.62120.72122.62121.97329
Jan 29, 2025122.78124.46122.78124.46123.80611
Jan 28, 2025119.46125.66117.56122.66122.012,007
Jan 27, 2025119.50120.74118.84119.98119.34523
Jan 24, 2025120.34121.00119.60119.68119.04527
Jan 23, 2025119.56120.44119.56120.04119.40385
Jan 22, 2025121.32121.32119.26119.26118.62367
Jan 21, 2025117.84120.22117.84120.22119.583,183
Jan 20, 2025117.68119.34117.68118.04117.41298
Jan 17, 2025116.78117.42116.78117.42116.7930
Jan 16, 2025116.18116.68115.86116.48115.86339
Jan 15, 2025116.50116.50115.36115.36114.74198
Jan 14, 2025114.54115.44114.54115.44114.8231
Jan 13, 2025112.90112.90112.90112.90112.3040
Jan 10, 2025113.14113.14112.64112.76112.16547
Jan 9, 2025112.04113.30112.04113.30112.70187
Jan 8, 2025110.62111.72110.62111.42110.83301
Jan 7, 2025109.36110.64109.36110.64110.05948
Jan 6, 2025112.04112.04110.42110.42109.83270
Jan 3, 2025112.56113.10112.56112.94112.3430
Jan 2, 2025112.26113.46112.26113.46112.8510
Dec 30, 2024111.46112.54111.46112.54111.9450
Dec 27, 2024111.74112.46111.74112.22111.62140
Dec 23, 2024111.36112.10111.36111.54110.94999
Dec 20, 2024110.62110.66110.62110.66110.076
Dec 19, 2024109.90111.14109.90110.36109.77110
Dec 18, 2024111.36111.36110.86111.12110.53274
Dec 17, 2024112.04112.32111.80112.32111.72401
Dec 16, 2024111.62112.32111.62112.32111.7290
Dec 13, 2024110.98111.56110.90111.56110.96450
Dec 12, 2024110.46110.48110.46110.48109.8915
Dec 11, 2024111.38112.42111.38112.32111.72114
Dec 10, 2024109.94109.94109.94109.94109.35-
Dec 9, 2024111.46111.46108.48108.48107.901,060
Dec 6, 2024111.74111.74111.36111.36110.7717
Dec 5, 2024113.60113.60111.80111.80111.2032
Dec 4, 2024112.12113.00112.12112.78112.18128
Dec 3, 2024113.42113.42112.68112.74112.146
Dec 2, 2024115.22116.26115.22116.24115.62110
Nov 29, 2024114.24114.66114.24114.66114.0515
Nov 28, 2024113.72114.58113.72114.58113.9740
Nov 27, 2024114.66115.04114.24115.04114.4355
Nov 26, 2024112.92115.36112.84115.36114.7451
Nov 25, 2024115.84115.84114.60114.60113.99315
Nov 22, 2024115.48116.42114.80116.42115.80615
Nov 21, 2024113.56114.40112.66114.40113.79564
Nov 20, 2024112.04112.92112.04112.92112.3231
Nov 19, 2024112.50114.78112.50113.52112.91605
Nov 18, 2024112.68112.92112.12112.92112.32194
Nov 15, 2024 0.553266 Dividend
Nov 15, 2024112.08112.10112.08112.10111.5027
Nov 14, 2024117.70118.06115.02115.02113.78293
Nov 13, 2024115.82117.40115.82117.40116.1364
Nov 12, 2024116.76116.76115.58116.30115.0510
Nov 11, 2024115.76117.74115.76117.66116.39331
Nov 8, 2024111.26113.00111.26113.00111.78450
Nov 7, 2024112.70113.76111.32111.60110.40504
Nov 6, 2024111.66114.18111.66112.48111.27980
Nov 5, 2024108.10108.42107.98108.42107.25204
Nov 4, 2024108.82108.82108.80108.80107.6385
Nov 1, 2024111.56112.12109.86109.86108.6732
Oct 31, 2024112.10112.12111.66111.66110.46220
Oct 30, 2024113.22113.42112.40112.40111.1946
Oct 29, 2024115.72116.06114.76114.76113.5220
Oct 28, 2024116.24116.46115.48115.72114.47577
Oct 25, 2024116.04116.04116.00116.00114.7553
Oct 24, 2024117.72117.80117.06117.06115.80660
Oct 23, 2024115.62117.22115.62116.98115.72203
Oct 22, 2024116.70117.94116.22116.48115.22378
Oct 21, 2024115.60116.88115.50115.50114.25121
Oct 18, 2024115.58116.82115.58116.82115.5625
Oct 17, 2024115.96115.96115.00115.00113.7688
Oct 16, 2024114.50115.92114.50115.92114.67132
Oct 15, 2024114.16115.80114.16115.36114.1274
Oct 14, 2024113.18113.48112.58113.48112.26246
Oct 11, 2024112.02112.38112.02112.38111.1710
Oct 10, 2024112.82112.82112.82112.82111.60-
Oct 9, 2024112.04113.20112.04113.20111.9817
Oct 8, 2024113.44113.44113.44113.44112.22-
Oct 7, 2024113.90114.38113.90114.38113.15215
Oct 4, 2024111.90113.44111.90113.10111.8861
Oct 3, 2024112.14112.14112.14112.14110.93-
Oct 2, 2024113.34114.94111.82112.98111.76731
Oct 1, 2024109.10112.60109.10112.60111.39256
Sep 30, 2024107.40108.28107.40107.70106.5479
Sep 27, 2024107.52107.66107.40107.40106.24125
Sep 26, 2024108.40108.54108.10108.10106.93164
Sep 25, 2024106.62106.62106.62106.62105.47-
Sep 24, 2024107.98108.60107.98108.60107.43105
Sep 23, 2024105.52107.52105.52107.52106.3634
Sep 20, 2024105.78106.66105.78106.08104.94285
Sep 19, 2024106.16106.50106.16106.50105.35450
Sep 18, 2024106.44106.44106.06106.06104.9216
Sep 17, 2024106.70106.96106.70106.96105.8110
Sep 16, 2024107.02107.24107.02107.24106.0846
Sep 13, 2024108.02108.18108.02108.18107.0120
Sep 12, 2024107.82107.84107.82107.84106.68550
Sep 11, 2024108.22108.22108.22108.22107.05-
Sep 10, 2024109.22109.92109.22109.92108.7311
Sep 9, 2024107.04108.18107.04108.18107.01100
Sep 6, 2024107.30107.92106.34106.34105.19108
Sep 5, 2024109.20109.20106.86106.86105.71262
Sep 4, 2024108.72109.10108.72109.10107.9215
Sep 3, 2024111.12111.12110.02110.26109.07101
Sep 2, 2024111.10111.78110.22110.22109.0375
Aug 30, 2024110.22110.22110.04110.04108.8545
Aug 29, 2024109.14110.06109.02110.06108.87424
Aug 28, 2024107.02108.52107.02108.48107.31160
Aug 27, 2024105.90105.94105.90105.94104.8050
Aug 26, 2024105.66106.70105.66106.40105.25352
Aug 23, 2024105.84106.48105.84106.48105.33110
Aug 22, 2024105.02105.92105.02105.92104.7850
Aug 21, 2024105.74106.10105.00105.00103.87310
Aug 20, 2024106.46106.76106.46106.76105.6150
Aug 19, 2024106.36107.54106.36106.98105.83134
Aug 16, 2024 0.553266 Dividend
Aug 16, 2024107.52107.52107.46107.46106.3090
Aug 15, 2024107.02107.72106.32107.68105.9099
Aug 14, 2024106.00106.78105.60106.78105.01591
Aug 13, 2024106.32106.60106.32106.60104.835
Aug 12, 2024105.94105.94105.94105.94104.18-
Aug 9, 2024105.04105.32105.04105.32103.5718
Aug 8, 2024103.94104.48103.94104.48102.752
Aug 7, 2024104.96104.98104.96104.98103.2420
Aug 6, 2024105.50106.52105.50106.34104.58142
Aug 5, 2024103.50105.48102.52105.06103.321,244
Aug 2, 2024107.24107.24107.24107.24105.46-
Aug 1, 2024108.32109.74107.62107.76105.9760
Jul 31, 2024108.34109.40108.00108.00106.2180
Jul 30, 2024105.42107.84105.42107.84106.05432
Jul 29, 2024105.62105.62104.80104.80103.06142
Jul 26, 2024104.36105.68104.36105.68103.93313
Jul 25, 202496.56104.0496.56104.04102.32306
Jul 24, 202496.2297.1196.2297.1195.5044
Jul 23, 202494.8694.8694.8694.8693.29-
Jul 22, 202494.0994.9094.0994.1692.60114
Jul 19, 202495.0595.2195.0595.1793.59240
Jul 18, 202495.7896.0995.7896.0994.50100
Jul 17, 202494.7195.6894.7095.6594.0652
Jul 16, 202493.0993.7593.0993.7592.2035
Jul 15, 202493.0893.6193.0893.0991.5510,060
Jul 12, 202493.6494.3193.6493.7292.17268
Jul 11, 202492.4993.4092.4993.4091.85168
Jul 10, 202493.0893.0893.0893.0891.541
Jul 9, 202492.2093.7892.2093.7892.23208
Jul 8, 202492.2092.2092.2092.2090.6760
Jul 5, 202492.8492.8492.5292.5290.99225
Jul 4, 202492.8493.0092.8493.0091.4690
Jul 3, 202493.1093.7393.1093.1291.58210
Jul 2, 202492.1292.1292.1292.1290.59-
Jul 1, 202493.7593.7592.9892.9891.44127
Jun 28, 202493.6994.1493.5093.5091.95105
Jun 27, 202494.2694.2694.2694.2692.70-
Jun 26, 202494.6094.6093.8593.8592.29100
Jun 25, 202494.6295.1694.6295.1693.58150
Jun 24, 202498.4299.5898.4199.5897.93452
Jun 21, 202497.7699.0097.7699.0097.36106
Jun 20, 202497.4698.0597.4298.0596.42290
Jun 19, 202497.2697.6997.2697.4195.8030
Jun 18, 202496.8897.7396.8897.7396.1150
Jun 17, 202497.7897.7896.9597.1595.54222
Jun 14, 202497.5597.5697.2097.2095.59175
Jun 13, 202498.3898.3898.0098.0096.3830
Jun 12, 202499.2399.9198.7198.7197.07520
Jun 11, 202499.0199.6299.0199.6297.9720
Jun 10, 2024100.88101.0899.7899.7898.1357
Jun 7, 202499.05100.3499.05100.3498.68228
Jun 6, 202499.24100.0499.2499.7698.11229
Jun 5, 202499.0899.4699.0899.4697.8181
Jun 4, 202498.0699.4098.0699.4097.7529
Jun 3, 202499.1999.9998.5398.5396.90331
May 31, 202497.3198.3997.3198.3996.76252
May 30, 202496.1197.3496.1197.3495.73156
May 29, 202496.9997.1896.9997.0095.3970
May 28, 202497.1697.6897.1697.6896.0620
May 27, 202498.3198.3597.8197.8196.19341
May 24, 202497.2097.7997.2097.7996.17102
May 23, 202497.9198.5297.9198.1596.5276
May 22, 202496.7896.7896.7896.7895.18-
May 21, 202496.2297.2996.2297.2995.68144
May 20, 202495.6196.8895.6196.8895.2730
May 17, 202495.6395.6395.6395.6394.04-
May 16, 2024 0.553266 Dividend
May 16, 202495.9196.7195.9196.7095.10731
May 15, 202497.3497.3496.8396.8394.61120
May 14, 202497.7598.3897.7598.3896.12143
May 13, 202498.9799.9898.4099.9897.68682
May 10, 202497.7798.5497.7798.2996.03170
May 9, 202496.3397.5096.3397.5095.26145
May 8, 202495.7795.9195.5695.5693.3664
May 7, 202494.1694.1694.1694.1692.00-
May 6, 202493.9494.6893.9494.6892.5015
May 3, 202494.9994.9993.9593.9591.79206
May 2, 202494.7794.8994.4094.8992.71511
Apr 30, 202495.7095.7095.3795.3793.1813
Apr 29, 202494.8095.6394.8095.2793.08775
Apr 26, 202494.8795.6994.6394.6392.4640
Apr 25, 202494.3294.6694.1994.6692.49295
Apr 24, 202494.8094.8094.0094.1692.0038
Apr 23, 202495.0197.0094.6095.2893.09483

Related Tickers

CSF.F Thales S.A.
245.60
-2.31%
 
AIR.F Airbus SE
138.10
+2.86%
 
GD General Dynamics Corporation
274.80
+0.59%
 
NOC Northrop Grumman Corporation
464.08
-12.66%
 
LMT Lockheed Martin Corporation
462.08
+0.82%
 
BA The Boeing Company
162.52
+2.00%