Rtx Corp

RTX
🏛️ germany →
140.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 93.20 94.00 93.00 94.00 0.0M
2022-12-29 93.60 94.20 93.20 93.80 0.0M
2022-12-28 93.00 94.00 93.00 94.00 0.0M
2022-12-27 94.20 94.80 93.60 93.80 0.0M
2022-12-23 93.40 93.60 92.20 93.20 0.0M
2022-12-22 94.20 94.80 93.20 93.20 0.0M
2022-12-21 92.40 94.00 92.40 93.80 0.0M
2022-12-20 91.80 92.60 91.80 92.40 0.0M
2022-12-19 92.20 93.20 92.20 93.00 0.0M
2022-12-16 91.80 91.80 91.00 91.60 0.0M
2022-12-15 94.40 94.40 91.80 91.80 0.0M
2022-12-14 94.40 94.60 93.80 94.60 0.0M
2022-12-13 94.20 95.40 94.20 94.60 0.0M
2022-12-12 94.00 94.00 93.00 94.00 0.0M
2022-12-09 94.80 94.80 93.80 94.20 0.0M
2022-12-08 94.80 94.80 94.40 94.40 0.0M
2022-12-07 94.80 94.80 93.00 94.20 0.0M
2022-12-06 95.20 96.80 94.60 94.60 0.0M
2022-12-05 96.40 96.40 94.80 96.20 0.0M
2022-12-02 94.60 95.60 94.20 95.20 0.0M
2022-12-01 95.80 95.80 94.00 94.20 0.0M
2022-11-30 94.40 94.40 93.60 93.80 0.0M
2022-11-29 93.80 94.00 93.40 94.00 0.0M
2022-11-28 92.60 94.00 92.60 94.00 0.0M
2022-11-25 94.00 94.00 93.20 93.80 0.0M
2022-11-24 93.60 94.00 93.60 94.00 0.0M
2022-11-23 94.40 94.40 93.60 93.60 0.0M
2022-11-22 94.00 94.20 93.40 94.20 0.0M
2022-11-21 93.20 93.40 92.00 93.20 0.0M
2022-11-18 90.80 93.20 90.80 93.20 0.0M
2022-11-17 89.80 91.00 89.80 90.40 0.0M
2022-11-16 93.40 93.40 91.00 91.00 0.0M
2022-11-15 90.80 90.80 89.20 90.40 0.0M
2022-11-14 90.60 91.20 90.40 90.80 0.0M
2022-11-11 96.60 96.60 91.40 92.00 0.0M
2022-11-10 95.00 95.80 94.60 95.80 0.0M
2022-11-09 95.60 95.60 95.00 95.60 0.0M
2022-11-08 96.00 96.60 95.20 95.40 0.0M
2022-11-07 96.60 96.60 95.20 96.20 0.0M
2022-11-04 96.60 97.80 94.40 95.20 0.0M
2022-11-03 96.00 97.60 96.00 97.60 0.0M
2022-11-02 96.20 97.20 96.00 96.80 0.0M
2022-11-01 96.00 97.40 95.40 97.40 0.0M
2022-10-31 95.00 96.00 95.00 95.40 0.0M
2022-10-28 91.80 95.00 91.80 95.00 0.0M
2022-10-27 90.00 92.20 90.00 92.20 0.0M
2022-10-26 88.00 91.20 87.80 91.20 0.0M
2022-10-25 91.20 92.20 88.00 88.20 0.0M
2022-10-24 90.60 92.00 90.20 91.20 0.0M
2022-10-21 88.40 89.60 88.40 89.20 0.0M
2022-10-20 89.80 89.80 89.20 89.60 0.0M
2022-10-19 88.40 90.60 88.20 90.00 0.0M
2022-10-18 87.40 87.80 86.20 87.80 0.0M
2022-10-17 84.80 86.40 84.80 86.40 0.0M
2022-10-14 86.40 88.00 84.80 84.80 0.0M
2022-10-13 86.00 86.20 85.40 85.80 0.0M
2022-10-12 86.80 86.80 86.20 86.20 0.0M
2022-10-11 86.80 87.20 86.80 87.00 0.0M
2022-10-10 86.80 87.20 86.40 87.20 0.0M
2022-10-07 85.20 86.40 85.20 85.80 0.0M
2022-10-06 86.40 86.40 85.20 86.20 0.0M
2022-10-05 85.80 85.80 85.20 85.80 0.0M
2022-10-04 84.60 85.60 84.60 85.60 0.0M
2022-10-03 84.60 85.20 83.80 84.80 0.0M
2022-09-30 84.80 85.00 84.00 84.60 0.0M
2022-09-29 85.00 85.20 83.80 83.80 0.0M
2022-09-28 83.80 85.80 83.60 85.80 0.0M
2022-09-27 85.00 85.60 84.60 84.60 0.0M
2022-09-26 84.20 84.80 83.80 84.60 0.0M
2022-09-23 85.00 86.20 84.00 84.20 0.0M
2022-09-22 85.00 86.20 85.00 85.60 0.0M
2022-09-21 86.40 89.20 86.40 88.20 0.0M
2022-09-20 84.40 84.80 84.20 84.40 0.0M
2022-09-19 85.80 85.80 84.20 84.40 0.0M
2022-09-16 84.60 85.60 84.20 85.60 0.0M
2022-09-15 87.60 87.60 85.80 86.60 0.0M
2022-09-14 85.20 85.20 83.60 84.40 0.0M
2022-09-13 86.40 87.40 85.40 85.40 0.0M
2022-09-12 86.40 87.60 86.40 86.80 0.0M
2022-09-09 86.60 87.40 86.60 86.80 0.0M
2022-09-08 87.00 87.00 87.00 87.00 0.0M
2022-09-07 87.20 87.20 86.60 86.60 0.0M
2022-09-06 88.00 89.00 88.00 88.60 0.0M
2022-09-05 90.20 90.20 88.00 89.00 0.0M
2022-09-02 88.20 89.20 87.40 89.00 0.0M
2022-09-01 89.80 90.00 88.40 88.40 0.0M
2022-08-31 91.20 91.60 90.20 90.20 0.0M
2022-08-30 92.80 94.60 91.00 91.00 0.0M
2022-08-29 94.00 94.00 91.80 92.20 0.0M
2022-08-26 96.20 97.60 94.60 94.80 0.0M
2022-08-25 94.40 95.20 94.20 94.80 0.0M
2022-08-24 92.40 94.20 92.40 93.60 0.0M
2022-08-23 91.60 92.60 91.60 92.40 0.0M
2022-08-22 93.40 93.40 91.80 93.20 0.0M
2022-08-19 93.00 93.40 93.00 93.00 0.0M
2022-08-18 93.60 93.60 92.40 93.60 0.0M
2022-08-17 93.40 93.80 92.60 93.60 0.0M
2022-08-16 94.00 95.40 93.40 94.00 0.0M
2022-08-15 92.00 93.20 92.00 93.20 0.0M
2022-08-12 89.80 91.40 89.80 91.40 0.0M
2022-08-11 91.00 91.00 90.20 90.60 0.0M
2022-08-10 90.60 90.60 89.60 90.60 0.0M
2022-08-09 89.00 90.00 89.00 90.00 0.0M
2022-08-08 91.20 91.40 90.00 90.00 0.0M
2022-08-05 90.00 91.20 90.00 90.40 0.0M
2022-08-04 93.60 93.60 92.00 92.00 0.0M
2022-08-03 93.20 93.20 91.80 92.00 0.0M
2022-08-02 90.00 92.20 90.00 91.80 0.0M
2022-08-01 91.40 91.80 91.00 91.20 0.0M
2022-07-29 90.40 91.20 89.80 90.80 0.0M
2022-07-28 88.00 91.20 87.60 91.20 0.0M
2022-07-27 89.20 89.20 88.00 89.00 0.0M
2022-07-26 93.00 93.40 90.40 90.40 0.0M
2022-07-25 92.80 93.40 92.00 93.00 0.0M
2022-07-22 93.20 93.20 92.40 92.60 0.0M
2022-07-21 92.80 93.20 91.60 92.60 0.0M
2022-07-20 91.00 92.80 91.00 92.60 0.0M
2022-07-19 89.00 89.80 86.80 87.80 0.0M
2022-07-18 90.20 91.00 90.00 90.20 0.0M
2022-07-15 90.40 90.80 89.80 90.80 0.0M
2022-07-14 91.20 91.60 89.80 90.00 0.0M
2022-07-13 94.60 94.60 92.00 92.00 0.0M
2022-07-12 95.00 95.00 93.60 94.40 0.0M
2022-07-11 93.60 94.40 93.00 93.60 0.0M
2022-07-08 93.20 93.80 92.60 93.40 0.0M
2022-07-07 92.00 93.40 92.00 93.00 0.0M
2022-07-06 91.20 91.40 90.40 91.00 0.0M
2022-07-05 94.20 94.40 89.80 89.80 0.0M
2022-07-04 93.40 93.40 92.20 93.00 0.0M
2022-07-01 92.00 93.00 91.20 92.00 0.0M
2022-06-30 88.80 90.20 88.60 90.20 0.0M
2022-06-29 88.40 89.60 88.40 88.60 0.0M
2022-06-28 89.00 91.00 88.80 90.20 0.0M
2022-06-27 89.60 89.80 89.20 89.20 0.0M
2022-06-24 88.00 88.80 87.20 88.80 0.0M
2022-06-23 87.60 88.60 86.80 86.80 0.0M
2022-06-22 86.80 88.00 86.20 88.00 0.0M
2022-06-21 85.80 87.40 84.80 87.20 0.0M
2022-06-20 84.40 85.60 84.40 85.60 0.0M
2022-06-17 85.40 85.80 84.00 84.60 0.0M
2022-06-16 88.20 88.20 85.80 85.80 0.0M
2022-06-15 88.40 88.60 87.60 88.60 0.0M
2022-06-14 88.40 89.00 87.60 87.60 0.0M
2022-06-13 88.20 89.60 88.20 88.40 0.0M
2022-06-10 91.40 92.00 89.80 89.80 0.0M
2022-06-09 91.80 93.00 91.80 92.40 0.0M
2022-06-08 93.80 94.40 92.60 93.00 0.0M
2022-06-07 89.40 91.80 89.40 91.60 0.0M
2022-06-06 89.80 91.00 89.80 91.00 0.0M
2022-06-03 90.20 90.20 89.00 89.40 0.0M
2022-06-02 89.60 89.60 88.60 88.80 0.0M
2022-06-01 89.40 89.60 88.00 88.80 0.0M
2022-05-31 90.20 90.20 88.40 88.60 0.0M
2022-05-30 90.20 91.20 89.20 90.00 0.0M
2022-05-27 89.00 89.60 88.40 89.60 0.0M
2022-05-26 87.60 89.00 87.00 89.00 0.0M
2022-05-25 87.80 88.00 87.40 87.60 0.0M
2022-05-24 84.20 86.00 84.20 84.60 0.0M
2022-05-23 86.80 86.80 84.80 86.00 0.0M
2022-05-20 86.60 86.60 84.60 84.60 0.0M
2022-05-19 86.80 87.20 84.40 85.00 0.0M
2022-05-18 90.40 90.40 89.20 89.20 0.0M
2022-05-17 88.60 89.80 88.40 89.80 0.0M
2022-05-16 88.60 89.20 87.60 89.20 0.0M
2022-05-13 89.40 89.40 88.20 88.60 0.0M
2022-05-12 84.80 88.40 84.80 87.80 0.0M
2022-05-11 88.20 89.00 86.40 88.80 0.0M
2022-05-10 86.60 88.20 86.60 87.60 0.0M
2022-05-09 90.60 90.60 87.80 87.80 0.0M
2022-05-06 91.60 91.80 89.40 89.40 0.0M
2022-05-05 93.00 93.00 91.00 91.60 0.0M
2022-05-04 91.60 91.60 90.40 90.40 0.0M
2022-05-03 90.60 91.00 89.20 91.00 0.0M
2022-05-02 91.20 91.20 89.40 89.60 0.0M
2022-04-29 93.40 94.00 92.00 92.60 0.0M
2022-04-28 94.40 95.40 92.40 92.40 0.0M
2022-04-27 94.00 95.60 92.80 94.00 0.0M
2022-04-26 92.60 94.60 91.00 93.80 0.0M
2022-04-25 93.00 93.40 91.40 91.60 0.0M
2022-04-22 94.00 94.60 93.20 94.00 0.0M
2022-04-21 96.60 97.40 95.80 96.60 0.0M
2022-04-20 96.80 97.40 96.20 96.80 0.0M
2022-04-19 98.20 98.20 95.80 97.20 0.0M
2022-04-14 95.20 97.20 94.20 97.00 0.0M
2022-04-13 95.60 96.20 95.00 95.20 0.0M
2022-04-12 94.40 95.60 93.60 95.60 0.0M
2022-04-11 93.20 94.40 91.60 93.80 0.0M
2022-04-08 93.40 94.60 92.60 93.80 0.0M
2022-04-07 91.00 91.20 89.60 91.20 0.0M
2022-04-06 91.40 91.40 90.00 90.60 0.0M
2022-04-05 90.80 91.60 90.80 91.00 0.0M
2022-04-04 91.00 91.80 90.00 90.20 0.0M
2022-04-01 90.45 90.91 89.55 90.50 0.0M
2022-03-31 91.24 91.51 90.06 90.11 0.0M
2022-03-30 90.70 91.48 90.36 90.36 0.0M
2022-03-29 92.38 93.20 89.32 90.69 0.0M
2022-03-28 94.72 94.85 92.11 92.60 0.0M
2022-03-25 92.69 93.60 92.28 93.60 0.0M
2022-03-24 93.16 93.16 92.00 92.06 0.0M
2022-03-23 92.10 93.38 91.81 92.09 0.0M
2022-03-22 91.20 91.70 89.87 90.94 0.0M
2022-03-21 88.59 91.31 87.67 90.88 0.0M
2022-03-18 88.19 89.02 87.65 87.65 0.0M
2022-03-17 85.85 87.23 85.85 87.23 0.0M
2022-03-16 90.00 90.19 86.69 86.90 0.0M
2022-03-15 88.30 89.11 88.13 88.78 0.0M
2022-03-14 89.49 89.49 87.64 87.66 0.0M
2022-03-11 90.59 90.70 89.06 89.74 0.0M
2022-03-10 88.90 90.20 88.37 89.11 0.0M
2022-03-09 87.16 88.81 85.00 88.81 0.0M
2022-03-08 90.50 91.38 88.30 89.59 0.0M
2022-03-07 92.18 94.78 90.67 94.35 0.0M
2022-03-04 92.08 93.30 90.11 90.16 0.0M
2022-03-03 91.20 91.46 89.63 89.77 0.0M
2022-03-02 92.95 94.31 90.49 91.15 0.0M
2022-03-01 92.35 93.71 91.84 93.12 0.0M
2022-02-28 93.69 94.01 88.00 90.77 0.0M
2022-02-25 84.20 86.77 84.00 86.77 0.0M
2022-02-24 81.71 86.92 80.89 82.03 0.0M
2022-02-23 83.34 83.67 82.25 82.30 0.0M
2022-02-22 81.52 84.20 81.52 83.18 0.0M
2022-02-21 83.14 83.14 81.13 81.32 0.0M
2022-02-18 83.07 83.71 82.40 82.44 0.0M
2022-02-17 83.42 83.42 82.50 82.73 0.0M
2022-02-16 83.18 83.35 83.05 83.35 0.0M
2022-02-15 83.53 83.66 82.02 83.40 0.0M
2022-02-14 84.57 84.60 83.00 83.09 0.0M
2022-02-11 83.24 84.20 83.24 83.74 0.0M
2022-02-10 84.61 84.91 83.62 83.62 0.0M
2022-02-09 83.39 84.08 83.27 83.76 0.0M
2022-02-08 82.00 82.64 80.90 82.64 0.0M
2022-02-07 81.47 82.24 80.81 82.24 0.0M
2022-02-04 81.11 81.11 80.41 80.98 0.0M
2022-02-03 80.69 81.61 80.65 81.00 0.0M
2022-02-02 81.25 81.25 80.08 80.77 0.0M
2022-02-01 80.67 80.76 79.57 80.45 0.0M
2022-01-31 81.59 81.59 79.70 79.70 0.0M
2022-01-28 80.36 80.47 78.94 79.31 0.0M
2022-01-27 79.43 81.68 79.43 81.31 0.0M
2022-01-26 80.35 81.28 79.62 80.65 0.0M
2022-01-25 77.25 78.03 76.27 77.93 0.0M
2022-01-24 77.99 78.06 76.28 76.28 0.0M
2022-01-21 77.57 78.08 77.57 78.08 0.0M
2022-01-20 79.89 79.89 78.90 79.83 0.0M
2022-01-19 79.00 80.30 78.80 79.88 0.0M
2022-01-18 81.40 81.40 79.89 79.89 0.0M
2022-01-17 80.80 82.29 80.80 81.34 0.0M
2022-01-14 80.51 80.51 79.44 79.89 0.0M
2022-01-13 79.71 80.38 79.42 80.38 0.0M
2022-01-12 80.24 80.75 79.71 79.84 0.0M
2022-01-11 79.21 79.21 79.21 79.21 0.0M
2022-01-10 79.70 79.70 79.01 79.21 0.0M
2022-01-07 79.84 80.45 79.10 80.02 0.0M
2022-01-06 79.89 79.99 78.93 79.99 0.0M
2022-01-05 79.83 80.09 79.60 79.91 0.0M
2022-01-04 76.96 79.10 76.96 79.10 0.0M
2022-01-03 76.55 76.86 75.99 76.60 0.0M