Rtx Corp

RTX
🏛️ germany →
139.68
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
2021-12-30 75.71 75.71 75.71 75.71 0.0M
2021-12-29 75.95 76.50 75.28 75.28 0.0M
2021-12-28 75.07 76.30 75.07 76.30 0.0M
2021-12-27 74.78 74.78 74.40 74.55 0.0M
2021-12-23 74.02 74.99 74.02 74.99 0.0M
2021-12-22 74.09 74.09 73.91 73.91 0.0M
2021-12-21 72.31 72.46 72.31 72.46 0.0M
2021-12-20 72.51 72.51 72.35 72.35 0.0M
2021-12-17 72.76 72.76 72.76 72.76 0.0M
2021-12-16 73.69 73.69 73.14 73.14 0.0M
2021-12-15 73.87 74.10 73.87 74.10 0.0M
2021-12-14 74.64 75.06 74.64 75.06 0.0M
2021-12-13 76.13 76.60 76.13 76.24 0.0M
2021-12-10 76.12 76.12 76.00 76.00 0.0M
2021-12-09 76.16 76.32 75.67 76.32 0.0M
2021-12-08 76.42 77.00 75.81 76.64 0.0M
2021-12-07 74.11 75.68 74.11 75.00 0.0M
2021-12-06 71.77 74.27 71.77 74.27 0.0M
2021-12-03 72.18 72.18 71.71 71.71 0.0M
2021-12-02 69.86 71.15 69.86 71.15 0.0M
2021-12-01 71.73 72.21 71.73 71.80 0.0M
2021-11-30 73.07 73.07 71.84 72.00 0.0M
2021-11-29 73.86 73.86 73.86 73.86 0.0M
2021-11-26 75.33 76.79 74.54 74.67 0.0M
2021-11-25 77.55 78.21 77.55 78.20 0.0M
2021-11-24 77.44 77.70 77.44 77.66 0.0M
2021-11-23 77.05 77.05 77.05 77.05 0.0M
2021-11-22 75.51 77.16 75.51 77.16 0.0M
2021-11-19 76.38 76.80 76.36 76.36 0.0M
2021-11-18 76.77 76.77 76.70 76.70 0.0M
2021-11-17 78.49 78.49 78.49 78.49 0.0M
2021-11-16 78.35 78.88 78.35 78.88 0.0M
2021-11-15 77.45 78.07 77.45 78.07 0.0M
2021-11-12 77.65 77.65 77.65 77.65 0.0M
2021-11-11 78.66 79.00 78.35 79.00 0.0M
2021-11-10 78.43 78.92 78.43 78.92 0.0M
2021-11-09 78.02 78.50 77.78 77.78 0.0M
2021-11-08 78.63 79.20 78.14 78.14 0.0M
2021-11-05 76.44 78.72 76.32 78.58 0.0M
2021-11-04 76.50 76.92 76.50 76.92 0.0M
2021-11-03 75.69 76.39 75.69 76.39 0.0M
2021-11-02 76.22 76.22 76.22 76.22 0.0M
2021-11-01 76.73 77.11 76.73 77.11 0.0M
2021-10-29 75.77 76.43 75.77 76.43 0.0M
2021-10-28 76.67 77.31 76.67 77.31 0.0M
2021-10-27 76.77 76.77 76.59 76.59 0.0M
2021-10-26 78.71 79.24 77.96 79.07 0.0M
2021-10-25 78.65 78.96 78.65 78.92 0.0M
2021-10-22 78.60 78.60 78.60 78.60 0.0M
2021-10-21 79.08 79.08 78.85 78.85 0.0M
2021-10-20 78.15 78.31 78.15 78.31 0.0M
2021-10-19 77.83 78.17 77.78 77.80 0.0M
2021-10-18 78.33 78.33 78.21 78.21 0.0M
2021-10-15 76.65 77.87 76.65 77.87 0.0M
2021-10-14 77.18 77.73 77.18 77.43 0.0M
2021-10-13 77.48 77.85 77.25 77.25 0.0M
2021-10-12 77.54 77.77 77.54 77.77 0.0M
2021-10-11 78.12 78.70 78.12 78.70 0.0M
2021-10-08 77.91 78.12 77.82 77.82 0.0M
2021-10-07 77.25 77.96 77.25 77.96 0.0M
2021-10-06 76.36 76.70 76.13 76.70 0.0M
2021-10-05 75.45 75.51 75.45 75.51 0.0M
2021-10-04 75.16 75.16 75.05 75.05 0.0M
2021-10-01 74.02 74.12 74.02 74.12 0.0M
2021-09-30 75.05 75.28 74.55 74.55 0.0M
2021-09-29 74.17 74.17 74.17 74.17 0.0M
2021-09-28 74.87 74.87 74.39 74.43 0.0M
2021-09-27 74.37 75.23 74.37 75.23 0.0M
2021-09-24 73.72 74.56 73.72 74.56 0.0M
2021-09-23 72.71 72.71 72.71 72.71 0.0M
2021-09-22 70.70 70.70 70.70 70.70 0.0M
2021-09-21 71.30 71.30 71.30 71.30 0.0M
2021-09-20 71.00 71.00 69.87 70.71 0.0M
2021-09-17 71.26 71.26 71.26 71.26 0.0M
2021-09-16 71.71 71.71 71.70 71.70 0.0M
2021-09-15 69.98 69.98 69.98 69.98 0.0M
2021-09-14 70.66 70.66 69.89 69.90 0.0M
2021-09-13 70.03 70.68 70.03 70.68 0.0M
2021-09-10 70.63 71.28 70.63 71.28 0.0M
2021-09-09 69.96 69.96 69.78 69.78 0.0M
2021-09-08 69.95 69.95 69.95 69.95 0.0M
2021-09-07 70.07 70.19 70.07 70.19 0.0M
2021-09-06 70.31 70.31 70.05 70.05 0.0M
2021-09-03 70.98 70.98 70.98 70.98 0.0M
2021-09-02 70.88 71.21 70.83 71.02 0.0M
2021-09-01 71.67 72.00 71.30 71.30 0.0M
2021-08-31 71.52 71.52 71.20 71.20 0.0M
2021-08-30 72.57 72.59 72.57 72.59 0.0M
2021-08-27 71.90 72.90 71.90 72.90 0.0M
2021-08-26 72.68 73.02 72.52 72.52 0.0M
2021-08-25 72.60 73.11 72.60 73.11 0.0M
2021-08-24 72.27 73.01 72.27 72.92 0.0M
2021-08-23 71.92 72.09 71.71 71.71 0.0M
2021-08-20 71.50 71.50 71.09 71.09 0.0M
2021-08-19 72.65 72.65 71.82 72.01 0.0M
2021-08-18 73.76 74.13 73.45 74.13 0.0M
2021-08-17 73.85 73.96 73.85 73.96 0.0M
2021-08-16 73.83 74.18 73.83 74.18 0.0M
2021-08-13 75.09 75.13 74.50 74.72 0.0M
2021-08-12 75.28 75.50 74.55 74.55 0.0M
2021-08-11 74.63 75.43 74.63 75.43 0.0M
2021-08-10 73.99 73.99 73.99 73.99 0.0M
2021-08-09 74.59 74.59 74.59 74.59 0.0M
2021-08-06 73.30 73.30 73.30 73.30 0.0M
2021-08-05 72.39 72.39 72.39 72.39 0.0M
2021-08-04 73.96 73.96 72.99 72.99 0.0M
2021-08-03 72.77 73.28 72.77 73.28 0.0M
2021-08-02 73.07 73.47 73.07 73.47 0.0M
2021-07-30 73.02 73.57 73.02 73.57 0.0M
2021-07-29 73.31 73.31 73.31 73.31 0.0M
2021-07-28 74.73 75.14 74.45 75.14 0.0M
2021-07-27 72.99 74.50 72.99 74.50 0.0M
2021-07-26 72.64 72.73 72.49 72.49 0.0M
2021-07-23 72.78 72.78 72.78 72.78 0.0M
2021-07-22 73.25 73.73 72.51 72.51 0.0M
2021-07-21 71.88 71.88 71.88 71.88 0.0M
2021-07-20 68.66 71.48 68.66 71.48 0.0M
2021-07-19 70.58 70.58 67.86 68.19 0.0M
2021-07-16 71.77 71.77 71.77 71.77 0.0M
2021-07-15 71.59 71.89 71.51 71.51 0.0M
2021-07-14 72.20 72.34 72.20 72.34 0.0M
2021-07-13 72.56 72.56 72.50 72.50 0.0M
2021-07-12 72.58 72.80 72.58 72.80 0.0M
2021-07-09 72.00 72.00 72.00 72.00 0.0M
2021-07-08 72.50 72.50 72.29 72.29 0.0M
2021-07-07 72.33 72.33 72.33 72.33 0.0M
2021-07-06 72.83 72.83 72.83 72.83 0.0M
2021-07-05 73.25 73.38 73.25 73.38 0.0M
2021-07-02 72.64 73.12 72.64 73.12 0.0M
2021-07-01 71.90 71.90 71.79 71.79 0.0M
2021-06-30 70.82 72.18 70.82 72.18 0.0M
2021-06-29 71.19 71.69 71.19 71.69 0.0M
2021-06-28 72.58 72.58 72.58 72.58 0.0M
2021-06-25 72.58 72.98 72.58 72.81 0.0M
2021-06-24 72.48 72.48 72.48 72.48 0.0M
2021-06-23 73.08 73.10 73.00 73.00 0.0M
2021-06-22 73.82 74.00 73.81 74.00 0.0M
2021-06-21 72.17 72.17 72.17 72.17 0.0M
2021-06-18 73.01 73.01 73.01 73.01 0.0M
2021-06-17 73.48 73.48 73.00 73.00 0.0M
2021-06-16 73.53 74.08 73.41 73.41 0.0M
2021-06-15 72.98 73.66 72.98 73.66 0.0M
2021-06-14 73.29 73.62 73.29 73.48 0.0M
2021-06-11 72.31 72.31 72.31 72.31 0.0M
2021-06-10 73.20 73.24 72.83 73.24 0.0M
2021-06-09 73.29 73.59 73.10 73.10 0.0M
2021-06-08 72.95 72.95 72.95 72.95 0.0M
2021-06-07 73.01 73.01 73.01 73.01 0.0M
2021-06-04 73.05 73.05 73.01 73.01 0.0M
2021-06-03 72.54 72.54 72.54 72.54 0.0M
2021-06-02 72.68 73.21 72.68 72.75 0.0M
2021-06-01 72.41 73.20 72.41 73.08 0.0M
2021-05-31 72.58 72.95 72.58 72.95 0.0M
2021-05-28 72.54 73.15 72.54 73.15 0.0M
2021-05-27 70.77 72.61 70.77 72.31 0.0M
2021-05-26 70.21 70.61 70.21 70.48 0.0M
2021-05-25 70.60 71.04 70.60 71.04 0.0M
2021-05-21 69.47 69.47 69.47 69.47 0.0M
2021-05-20 69.78 69.78 69.78 69.78 0.0M
2021-05-19 69.55 69.55 69.23 69.33 0.0M
2021-05-18 70.98 70.98 70.64 70.64 0.0M
2021-05-17 71.42 71.42 70.64 70.64 0.0M
2021-05-14 69.24 70.39 69.24 70.39 0.0M
2021-05-13 68.00 68.28 68.00 68.28 0.0M
2021-05-12 69.42 70.03 69.42 70.03 0.0M
2021-05-11 69.60 69.60 69.37 69.42 0.0M
2021-05-10 70.72 71.00 70.28 71.00 0.0M
2021-05-07 70.06 70.26 70.06 70.26 0.0M
2021-05-06 69.95 70.23 69.91 69.91 0.0M
2021-05-05 69.50 69.50 69.50 69.50 0.0M
2021-05-04 69.71 70.25 69.71 69.71 0.0M
2021-05-03 69.46 69.46 69.46 69.46 0.0M
2021-04-30 68.18 68.69 68.18 68.69 0.0M
2021-04-29 68.70 69.35 68.70 69.35 0.0M
2021-04-28 68.46 69.18 68.28 68.28 0.0M
2021-04-27 66.92 68.70 66.92 68.70 0.0M
2021-04-26 66.36 67.05 66.36 67.05 0.0M
2021-04-23 65.37 65.37 65.37 65.37 0.0M
2021-04-22 65.42 65.42 65.42 65.42 0.0M
2021-04-21 63.91 64.42 63.91 64.42 0.0M
2021-04-20 65.06 65.06 65.06 65.06 0.0M
2021-04-19 65.41 65.41 65.00 65.00 0.0M
2021-04-16 64.96 64.96 64.96 64.96 0.0M
2021-04-15 64.95 64.95 64.43 64.45 0.0M
2021-04-14 64.80 65.30 64.80 65.30 0.0M
2021-04-13 66.01 66.01 64.87 64.87 0.0M
2021-04-12 65.68 66.26 65.68 65.85 0.0M
2021-04-09 64.99 65.51 64.99 65.45 0.0M
2021-04-08 65.64 65.64 64.76 64.76 0.0M
2021-04-07 65.19 65.36 65.19 65.36 0.0M
2021-04-06 65.73 65.73 65.73 65.73 0.0M
2021-04-01 65.83 66.18 65.63 65.63 0.0M
2021-03-31 66.50 66.50 66.50 66.50 0.0M
2021-03-30 66.00 66.00 66.00 66.00 0.0M
2021-03-29 66.00 66.50 66.00 66.50 0.0M
2021-03-26 65.50 66.00 65.00 65.00 0.0M
2021-03-25 63.50 65.00 63.50 65.00 0.0M
2021-03-24 63.00 65.50 63.00 65.50 0.0M
2021-03-23 64.00 64.00 64.00 64.00 0.0M
2021-03-22 65.50 66.00 65.00 65.00 0.0M
2021-03-19 65.00 65.50 65.00 65.00 0.0M
2021-03-18 66.00 67.00 66.00 66.50 0.0M
2021-03-17 65.50 65.50 65.50 65.50 0.0M
2021-03-16 66.50 67.50 66.50 67.50 0.0M
2021-03-15 65.50 66.00 65.50 66.00 0.0M
2021-03-12 64.00 66.00 64.00 65.50 0.0M
2021-03-11 64.00 64.50 64.00 64.50 0.0M
2021-03-10 62.50 63.00 62.50 63.00 0.0M
2021-03-09 63.50 63.50 63.50 63.50 0.0M
2021-03-08 63.00 63.00 62.50 63.00 0.0M
2021-03-05 62.00 63.00 62.00 62.00 0.0M
2021-03-04 62.00 62.00 62.00 62.00 0.0M
2021-03-03 61.50 62.00 61.50 62.00 0.0M
2021-03-02 61.50 61.50 61.50 61.50 0.0M
2021-03-01 60.50 62.00 60.50 62.00 0.0M
2021-02-26 60.00 61.00 60.00 60.00 0.0M
2021-02-25 64.00 64.00 62.50 63.00 0.0M
2021-02-24 60.50 63.00 60.50 63.00 0.0M
2021-02-23 59.50 59.50 59.50 59.50 0.0M
2021-02-22 60.50 60.50 59.50 60.50 0.0M
2021-02-19 60.00 60.00 60.00 60.00 0.0M
2021-02-18 60.50 60.50 60.50 60.50 0.0M
2021-02-17 60.00 60.00 60.00 60.00 0.0M
2021-02-16 60.00 60.50 59.50 59.50 0.0M
2021-02-15 59.50 60.00 59.50 59.50 0.0M
2021-02-12 59.50 60.00 59.50 60.00 0.0M
2021-02-11 59.50 59.50 59.00 59.00 0.0M
2021-02-10 60.00 60.50 60.00 60.00 0.0M
2021-02-09 59.50 60.50 59.50 60.50 0.0M
2021-02-08 60.50 60.50 59.50 59.50 0.0M
2021-02-05 60.50 61.00 60.50 61.00 0.0M
2021-02-04 58.50 60.00 58.50 60.00 0.0M
2021-02-03 58.00 58.50 58.00 58.50 0.0M
2021-02-02 55.50 57.50 55.00 57.50 0.0M
2021-02-01 55.00 55.50 54.50 54.50 0.0M
2021-01-29 56.00 56.50 54.50 54.50 0.0M
2021-01-28 54.00 56.50 54.00 56.50 0.0M
2021-01-27 55.50 55.50 54.50 55.50 0.0M
2021-01-26 54.50 57.00 54.50 57.00 0.0M
2021-01-25 55.00 55.50 55.00 55.00 0.0M
2021-01-22 55.50 56.00 55.50 56.00 0.0M
2021-01-21 56.50 57.50 56.00 56.00 0.0M
2021-01-20 58.00 58.00 56.50 56.50 0.0M
2021-01-19 56.50 57.00 56.50 57.00 0.0M
2021-01-18 57.00 57.00 57.00 57.00 0.0M
2021-01-15 58.00 58.00 58.00 58.00 0.0M
2021-01-14 58.00 59.00 58.00 58.50 0.0M
2021-01-13 58.50 59.00 58.50 58.50 0.0M
2021-01-12 57.00 58.00 57.00 58.00 0.0M
2021-01-11 57.00 57.00 56.00 57.00 0.0M
2021-01-08 56.50 57.00 56.50 57.00 0.0M
2021-01-07 57.00 57.50 57.00 57.00 0.0M
2021-01-06 56.00 56.00 55.50 56.00 0.0M
2021-01-05 55.50 56.00 55.50 56.00 0.0M
2021-01-04 58.00 58.50 57.00 57.00 0.0M