RTX Corporation (5UR.DE) XETRA

170.08

+1.76(+1.05%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	169.24	170.08	170.08	171.58	168	547
April 01, 2026	166.72	168.32	168.32	168.62	166.68	2,148
March 31, 2026	163.9	165.42	165.42	165.8	163.26	1,209
March 30, 2026	164.68	165.02	165.02	167.58	164.04	699
March 27, 2026	166.7	165.64	165.64	166.96	165.64	323
March 26, 2026	169.88	166.64	166.64	169.88	165.7	599
March 25, 2026	167.32	169.08	169.08	169.1	167.24	1,475
March 24, 2026	167.62	167.38	167.38	168.88	165.96	1,289
March 23, 2026	170.58	170.92	170.92	172.46	169.62	509
March 20, 2026	173.94	172.44	172.44	174.62	172.44	807
March 19, 2026	178.9	173.6	173.6	178.9	171.82	1,334
March 18, 2026	175.18	178.8	178.8	179.22	175.18	720
March 17, 2026	178.44	176.48	176.48	178.96	174.64	2,232
March 16, 2026	180	179.32	179.32	181.3	178.02	1,639
March 13, 2026	177.46	179.58	179.58	179.76	176.8	699
March 12, 2026	179.34	177.96	177.96	179.8	175.94	1,251
March 11, 2026	177.88	180.32	180.32	180.32	177.2	729
March 10, 2026	178.24	177.94	177.94	178.78	177	847
March 09, 2026	183.66	180.78	180.78	185.44	179.2	3,016
March 06, 2026	177	178.26	178.26	179.28	176	3,258
March 05, 2026	180.78	174.5	174.5	181.86	174.04	2,169
March 04, 2026	178.44	177.78	177.78	179.16	175.52	924
March 03, 2026	183.78	180.5	180.5	185.94	179	2,205
March 02, 2026	188	180.06	180.06	189	178.7	17,775
February 27, 2026	167.08	168.52	168.52	168.88	166.86	543
February 26, 2026	166.52	168.02	168.02	168.52	164.7	1,071
February 25, 2026	167.7	165.78	165.78	169.76	163.84	1,369
February 24, 2026	172.04	168.26	168.26	172.14	167.7	200
February 23, 2026	174.02	173.14	173.14	174.02	172.2	898
February 20, 2026	175.1	174.86	0	175.16	173.12	758
February 19, 2026	172.86	173.7	0	175.3	171.92	1,101
February 18, 2026	170.7	172.84	0	173.76	170.7	1,559
February 17, 2026	169.68	170.7	0	170.7	169.28	160
February 16, 2026	169.66	168.86	0	169.68	168.06	529
February 13, 2026	168.92	169.72	0	171.66	168.08	681
February 12, 2026	165.9	168.02	0	168.66	165.24	874
February 11, 2026	164.54	167.4	0	167.4	163.84	718
February 10, 2026	165.54	163.12	0	166.4	162.48	186
February 09, 2026	167.72	166.48	0	168.2	166.3	303
February 06, 2026	167.52	169.5	0	169.5	166.48	884
February 05, 2026	166.96	165.82	0	167.3	165.2	895
February 04, 2026	173.08	167.02	0	176.72	166.9	1,516
February 03, 2026	169.26	172.24	0	172.86	169.26	2,366
February 02, 2026	168.26	168.5	0	169.76	168	582
January 30, 2026	168.34	167.22	0	168.34	166.82	628
January 29, 2026	167.9	167.76	0	168.82	166.74	2,171
January 28, 2026	168.62	169.12	0	169.12	167.52	1,910
January 27, 2026	164.14	164.98	0	169.36	162.74	2,499
January 26, 2026	165.6	164.06	0	165.6	162.82	1,718
January 23, 2026	168	167.08	0	168.22	166.62	1,161
January 22, 2026	169.46	168.28	0	170.56	167.9	2,270
January 21, 2026	168.14	168.22	0	169.72	167.46	1,539
January 20, 2026	171.24	169.84	0	172.44	169.72	1,292
January 19, 2026	175.94	175.24	0	176.32	173.78	1,224
January 16, 2026	173	174.14	0	174.14	172.24	433
January 15, 2026	171.92	172.18	0	172.36	170	1,953
January 14, 2026	166.72	170.38	0	170.38	166.72	1,173
January 13, 2026	167.46	167.8	0	169.2	165.8	2,891
January 12, 2026	163.66	165.32	0	165.32	161.82	783
January 09, 2026	162.26	161.84	0	162.38	158.86	1,969