Rtx Corp

RTX
🏛️ germany →
142.04
Last Update: 2025-09-30
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
2023-12-29 76.64 76.64 75.74 75.84 0.0M
2023-12-28 76.08 76.08 75.66 75.96 0.0M
2023-12-27 76.00 76.50 75.68 75.94 0.0M
2023-12-22 74.74 75.72 74.74 75.72 0.0M
2023-12-21 74.78 75.36 74.52 75.36 0.0M
2023-12-20 75.10 75.28 74.78 75.18 0.0M
2023-12-19 73.64 75.06 73.64 75.06 0.0M
2023-12-18 73.22 74.64 73.02 74.44 0.0M
2023-12-15 74.90 75.24 73.44 73.64 0.0M
2023-12-14 76.46 76.66 74.08 74.10 0.0M
2023-12-13 75.36 76.12 74.84 76.12 0.0M
2023-12-12 76.00 76.00 72.72 75.26 0.0M
2023-12-11 75.76 76.58 75.46 76.48 0.0M
2023-12-08 75.74 75.96 75.46 75.94 0.0M
2023-12-07 76.50 76.60 75.84 75.84 0.0M
2023-12-06 76.96 77.02 76.40 76.80 0.0M
2023-12-05 76.86 77.00 76.30 77.00 0.0M
2023-12-04 75.50 76.88 75.48 75.88 0.0M
2023-12-01 75.00 75.72 74.40 75.72 0.0M
2023-11-30 74.54 75.12 74.34 74.88 0.0M
2023-11-29 73.10 73.70 72.94 73.70 0.0M
2023-11-28 72.60 73.38 72.30 73.38 0.0M
2023-11-27 73.12 73.14 72.50 73.00 0.0M
2023-11-24 73.50 73.50 72.74 73.12 0.0M
2023-11-23 73.86 73.86 72.50 72.50 0.0M
2023-11-22 71.30 72.60 71.30 72.46 0.0M
2023-11-21 72.40 72.40 71.86 71.94 0.0M
2023-11-20 73.00 73.42 72.36 72.70 0.0M
2023-11-17 74.02 74.36 73.54 73.54 0.0M
2023-11-16 73.94 74.20 73.62 74.02 0.0M
2023-11-15 74.88 74.88 73.80 74.08 0.0M
2023-11-14 77.18 77.18 74.94 74.94 0.0M
2023-11-13 77.00 77.14 76.18 77.14 0.0M
2023-11-10 77.18 77.38 76.86 76.86 0.0M
2023-11-09 77.88 78.10 77.88 77.88 0.0M
2023-11-08 77.32 77.52 76.98 77.52 0.0M
2023-11-07 76.90 77.24 76.90 77.24 0.0M
2023-11-06 77.00 77.26 76.32 76.80 0.0M
2023-11-03 78.00 78.38 77.42 77.58 0.0M
2023-11-02 77.28 78.14 77.16 78.10 0.0M
2023-11-01 77.48 78.32 76.92 78.32 0.0M
2023-10-31 74.54 75.78 73.54 75.58 0.0M
2023-10-30 75.14 75.40 73.72 73.72 0.0M
2023-10-27 75.52 75.52 74.32 74.32 0.0M
2023-10-26 74.02 75.58 73.26 75.58 0.0M
2023-10-25 74.24 74.94 73.90 74.38 0.0M
2023-10-24 69.02 75.52 68.98 73.38 0.0M
2023-10-23 68.58 69.04 68.18 69.00 0.0M
2023-10-20 69.96 70.32 69.28 69.28 0.0M
2023-10-19 70.72 70.72 70.04 70.16 0.0M
2023-10-18 69.94 71.00 69.90 70.98 0.0M
2023-10-17 70.36 70.60 69.74 70.60 0.0M
2023-10-16 70.02 70.28 69.38 69.80 0.0M
2023-10-13 69.80 70.44 69.52 70.28 0.0M
2023-10-12 69.26 69.72 69.02 69.48 0.0M
2023-10-11 69.32 69.34 68.58 68.82 0.0M
2023-10-10 69.56 69.84 68.76 69.28 0.0M
2023-10-09 68.58 70.50 68.54 69.10 0.0M
2023-10-06 65.86 66.30 65.22 65.76 0.0M
2023-10-05 66.60 66.74 66.16 66.16 0.0M
2023-10-04 67.40 67.48 65.86 65.86 0.0M
2023-10-03 68.00 68.26 67.80 68.12 0.0M
2023-10-02 68.32 68.32 67.88 68.26 0.0M
2023-09-29 68.20 68.24 67.62 67.92 0.0M
2023-09-28 69.34 69.34 68.44 68.76 0.0M
2023-09-27 68.40 69.76 68.40 69.52 0.0M
2023-09-26 67.84 68.08 67.50 67.80 0.0M
2023-09-25 67.46 67.46 66.88 67.28 0.0M
2023-09-22 68.00 68.48 67.28 67.38 0.0M
2023-09-21 69.64 69.68 68.74 68.74 0.0M
2023-09-20 70.48 70.92 70.10 70.20 0.0M
2023-09-19 70.52 70.92 69.88 70.16 0.0M
2023-09-18 71.18 71.38 71.08 71.08 0.0M
2023-09-15 71.12 71.52 70.54 71.08 0.0M
2023-09-14 70.20 70.96 69.20 69.20 0.0M
2023-09-13 70.14 71.30 69.84 71.30 0.0M
2023-09-12 71.34 71.34 68.86 69.56 0.0M
2023-09-11 78.02 78.02 72.42 72.68 0.0M
2023-09-08 79.24 79.24 78.04 78.04 0.0M
2023-09-07 78.00 78.78 78.00 78.78 0.0M
2023-09-06 79.10 79.10 78.46 78.46 0.0M
2023-09-05 79.94 80.32 79.82 79.86 0.0M
2023-09-04 79.86 80.10 79.82 80.10 0.0M
2023-09-01 79.42 79.76 79.22 79.70 0.0M
2023-08-31 79.50 80.02 79.50 79.94 0.0M
2023-08-30 79.00 79.00 78.66 78.70 0.0M
2023-08-29 78.84 79.74 78.84 79.06 0.0M
2023-08-28 78.48 79.44 78.48 79.44 0.0M
2023-08-25 79.36 79.40 78.58 78.94 0.0M
2023-08-24 79.06 79.38 78.78 79.08 0.0M
2023-08-23 78.88 79.32 78.88 79.18 0.0M
2023-08-22 78.04 78.76 78.04 78.62 0.0M
2023-08-21 79.16 79.32 78.60 78.90 0.0M
2023-08-18 78.20 79.22 77.98 79.22 0.0M
2023-08-17 77.52 78.32 77.52 78.32 0.0M
2023-08-16 79.00 79.00 78.34 78.50 0.0M
2023-08-15 79.30 79.30 78.42 78.82 0.0M
2023-08-14 80.28 80.28 79.08 79.08 0.0M
2023-08-11 78.30 78.80 78.10 78.80 0.0M
2023-08-10 79.92 80.00 78.50 78.64 0.0M
2023-08-09 79.06 79.18 77.94 79.16 0.0M
2023-08-08 78.08 78.10 77.28 78.10 0.0M
2023-08-07 77.60 78.00 76.84 78.00 0.0M
2023-08-04 76.98 77.78 76.90 76.90 0.0M
2023-08-03 78.42 78.50 77.18 77.18 0.0M
2023-08-02 80.08 80.08 79.74 79.74 0.0M
2023-08-01 80.46 80.46 79.82 80.04 0.0M
2023-07-31 79.40 80.12 78.94 79.58 0.0M
2023-07-28 78.28 78.50 77.56 78.50 0.0M
2023-07-27 78.04 79.00 76.50 76.82 0.0M
2023-07-26 78.70 78.86 77.00 78.20 0.0M
2023-07-25 87.58 87.76 74.78 75.56 0.0M
2023-07-24 86.84 87.66 86.84 87.58 0.0M
2023-07-21 86.74 87.54 86.74 87.08 0.0M
2023-07-20 85.68 87.02 85.20 87.02 0.0M
2023-07-19 85.78 85.78 85.34 85.34 0.0M
2023-07-18 86.24 86.60 85.26 86.22 0.0M
2023-07-17 85.72 86.28 84.96 86.28 0.0M
2023-07-14 86.92 86.98 85.56 85.78 0.0M
2023-07-13 86.90 87.22 86.34 86.50 0.0M
2023-07-12 88.58 89.18 87.60 87.60 0.0M
2023-07-11 88.26 89.30 88.12 88.12 0.0M
2023-07-10 89.18 89.46 88.80 88.86 0.0M
2023-07-07 89.38 89.38 89.18 89.18 0.0M
2023-07-06 90.00 90.58 89.52 89.52 0.0M
2023-07-05 89.60 90.40 89.60 90.40 0.0M
2023-07-04 90.42 90.86 89.90 90.40 0.0M
2023-07-03 90.16 90.52 89.66 90.52 0.0M
2023-06-30 90.10 90.12 89.22 89.68 0.0M
2023-06-29 88.02 89.20 87.74 89.14 0.0M
2023-06-28 88.20 88.54 87.58 87.58 0.0M
2023-06-27 88.06 88.66 88.06 88.08 0.0M
2023-06-26 89.10 89.10 87.64 87.92 0.0M
2023-06-23 89.94 90.50 88.66 88.94 0.0M
2023-06-22 89.40 90.04 88.30 88.48 0.0M
2023-06-21 89.78 90.34 88.74 90.30 0.0M
2023-06-20 89.92 90.50 88.96 89.46 0.0M
2023-06-19 90.22 90.24 89.50 89.52 0.0M
2023-06-16 88.94 90.06 88.94 89.72 0.0M
2023-06-15 89.72 89.92 89.14 89.42 0.0M
2023-06-13 91.54 92.98 91.48 92.98 0.0M
2023-06-12 92.16 92.84 92.14 92.44 0.0M
2023-06-09 92.08 92.08 92.08 92.08 0.0M
2023-06-08 92.42 92.42 91.38 91.38 0.0M
2023-06-07 91.54 91.78 90.60 91.06 0.0M
2023-06-06 89.68 90.44 89.22 90.04 0.0M
2023-06-05 90.10 90.62 89.28 90.14 0.0M
2023-06-02 87.40 89.44 87.40 89.44 0.0M
2023-06-01 86.66 87.28 85.96 87.08 0.0M
2023-05-31 86.70 87.08 86.12 86.86 0.0M
2023-05-30 87.38 87.62 85.80 86.64 0.0M
2023-05-29 87.38 87.76 86.62 87.32 0.0M
2023-05-26 86.36 87.90 86.36 87.48 0.0M
2023-05-25 87.00 87.64 85.98 85.98 0.0M
2023-05-24 87.20 87.74 86.36 87.64 0.0M
2023-05-23 87.96 88.16 87.96 88.16 0.0M
2023-05-22 89.42 89.42 88.42 88.66 0.0M
2023-05-19 89.70 89.72 88.48 88.48 0.0M
2023-05-18 89.34 89.92 88.76 88.78 0.0M
2023-05-17 88.60 89.12 87.82 89.12 0.0M
2023-05-16 89.46 89.46 88.02 88.20 0.0M
2023-05-15 89.04 89.04 88.10 88.72 0.0M
2023-05-12 88.52 88.74 87.24 88.60 0.0M
2023-05-11 87.44 88.24 87.20 87.70 0.0M
2023-05-10 87.18 88.00 87.16 87.62 0.0M
2023-05-09 86.88 88.00 86.62 87.88 0.0M
2023-05-08 87.50 87.50 87.22 87.22 0.0M
2023-05-05 86.44 87.96 86.44 87.18 0.0M
2023-05-04 87.82 88.08 86.50 86.80 0.0M
2023-05-03 90.44 90.44 88.80 88.80 0.0M
2023-05-02 91.32 92.10 89.50 89.50 0.0M
2023-04-28 90.46 90.46 89.70 90.24 0.0M
2023-04-27 89.48 89.76 89.20 89.28 0.0M
2023-04-26 92.00 92.12 88.00 88.58 0.0M
2023-04-25 92.16 94.52 91.92 92.06 0.0M
2023-04-24 92.50 93.00 92.46 92.52 0.0M
2023-04-21 94.38 94.38 92.90 92.90 0.0M
2023-04-20 94.06 94.80 92.72 93.70 0.0M
2023-04-19 96.28 96.28 94.90 95.34 0.0M
2023-04-18 93.80 95.20 93.70 94.88 0.0M
2023-04-17 93.10 94.08 92.30 93.98 0.0M
2023-04-14 91.20 92.52 91.20 92.36 0.0M
2023-04-13 92.40 92.40 91.20 91.24 0.0M
2023-04-12 92.36 92.36 91.02 92.04 0.0M
2023-04-11 92.32 92.32 91.14 92.08 0.0M
2023-04-06 90.52 91.14 89.84 90.04 0.0M
2023-04-05 91.30 92.24 90.50 91.04 0.0M
2023-04-04 91.96 92.42 90.76 90.76 0.0M
2023-04-03 91.46 91.86 90.16 91.86 0.0M
2023-03-31 89.80 90.00 89.20 89.80 0.0M
2023-03-30 89.40 90.60 89.40 89.40 0.0M
2023-03-29 89.60 90.00 89.40 90.00 0.0M
2023-03-28 89.80 90.20 89.40 89.40 0.0M
2023-03-27 90.40 90.40 89.60 89.60 0.0M
2023-03-24 88.20 89.40 88.20 89.00 0.0M
2023-03-23 89.20 89.60 88.80 89.20 0.0M
2023-03-22 91.40 91.40 90.80 90.80 0.0M
2023-03-21 90.40 91.40 90.40 91.40 0.0M
2023-03-20 89.00 91.00 88.80 91.00 0.0M
2023-03-17 92.60 92.60 90.20 90.20 0.0M
2023-03-16 90.60 92.20 89.80 92.20 0.0M
2023-03-15 92.40 92.40 90.80 90.80 0.0M
2023-03-14 91.00 92.00 91.00 91.80 0.0M
2023-03-13 90.80 91.00 88.80 90.60 0.0M
2023-03-10 90.00 91.00 89.80 91.00 0.0M
2023-03-09 92.40 92.80 91.80 91.80 0.0M
2023-03-08 92.60 93.40 92.00 92.40 0.0M
2023-03-07 92.40 94.00 92.40 93.60 0.0M
2023-03-06 93.40 93.60 92.60 93.40 0.0M
2023-03-03 93.60 93.60 93.00 93.00 0.0M
2023-03-02 93.00 93.00 92.20 92.40 0.0M
2023-03-01 93.20 93.20 91.60 92.00 0.0M
2023-02-28 94.00 94.20 93.00 93.20 0.0M
2023-02-27 95.20 95.20 93.60 93.80 0.0M
2023-02-24 93.40 94.60 93.20 93.80 0.0M
2023-02-23 95.00 95.00 94.20 94.20 0.0M
2023-02-22 95.00 95.20 94.00 94.40 0.0M
2023-02-21 95.00 96.00 93.40 94.40 0.0M
2023-02-20 95.20 95.40 94.00 95.20 0.0M
2023-02-17 95.00 95.00 93.20 94.40 0.0M
2023-02-16 94.60 94.80 94.00 94.40 0.0M
2023-02-15 95.00 95.20 94.20 94.60 0.0M
2023-02-14 94.00 94.40 93.40 94.20 0.0M
2023-02-13 93.80 95.40 93.60 93.60 0.0M
2023-02-10 91.80 93.40 91.00 93.40 0.0M
2023-02-09 91.60 91.60 91.00 91.40 0.0M
2023-02-08 91.00 91.40 90.60 91.40 0.0M
2023-02-07 91.80 91.80 90.00 90.00 0.0M
2023-02-06 89.00 90.80 88.80 90.60 0.0M
2023-02-03 89.40 90.00 89.00 89.80 0.0M
2023-02-02 90.60 90.60 88.60 89.20 0.0M
2023-02-01 92.00 92.00 89.80 89.80 0.0M
2023-01-31 90.40 91.60 90.40 90.60 0.0M
2023-01-30 90.80 91.80 90.40 90.80 0.0M
2023-01-27 91.00 93.00 91.00 92.00 0.0M
2023-01-26 91.60 92.80 91.60 92.00 0.0M
2023-01-25 91.80 91.80 90.20 90.20 0.0M
2023-01-24 89.00 94.00 87.80 90.00 0.0M
2023-01-23 87.00 88.60 86.60 88.60 0.0M
2023-01-20 87.40 87.60 86.40 86.40 0.0M
2023-01-19 89.00 89.00 88.00 88.00 0.0M
2023-01-18 90.20 91.40 89.40 89.40 0.0M
2023-01-17 90.60 91.40 90.60 91.40 0.0M
2023-01-16 91.20 91.80 90.60 91.40 0.0M
2023-01-13 92.80 92.80 90.00 91.00 0.0M
2023-01-12 93.20 93.20 92.20 92.40 0.0M
2023-01-11 92.60 94.00 92.20 92.20 0.0M
2023-01-10 93.00 93.40 92.00 93.40 0.0M
2023-01-09 95.40 96.80 94.00 94.20 0.0M
2023-01-06 95.40 97.60 95.40 97.60 0.0M
2023-01-05 95.20 95.20 95.20 95.20 0.0M
2023-01-04 95.80 95.80 94.80 95.80 0.0M
2023-01-03 96.00 97.20 95.20 95.40 0.0M
2023-01-02 94.20 95.60 94.20 95.60 0.0M