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
2022-12-30 93.60 93.60 93.60 93.60 0.0M
2022-12-29 93.20 94.00 93.20 94.00 0.0M
2022-12-28 93.40 94.20 93.40 93.60 0.0M
2022-12-27 93.00 94.20 93.00 94.20 0.0M
2022-12-23 92.40 93.60 92.40 93.60 0.0M
2022-12-22 94.60 94.60 94.40 94.40 0.0M
2022-12-21 92.40 94.00 92.40 94.00 0.0M
2022-12-20 91.60 91.60 91.60 91.60 0.0M
2022-12-19 92.20 93.00 92.20 93.00 0.0M
2022-12-16 92.20 92.20 92.00 92.00 0.0M
2022-12-15 93.60 93.60 93.00 93.00 0.0M
2022-12-14 93.80 94.40 93.60 93.60 0.0M
2022-12-13 94.80 95.20 94.00 95.20 0.0M
2022-12-12 93.20 93.20 93.20 93.20 0.0M
2022-12-09 94.20 95.20 94.20 95.20 0.0M
2022-12-08 93.80 94.60 93.80 94.60 0.0M
2022-12-07 94.20 94.60 94.20 94.60 0.0M
2022-12-06 95.60 96.40 95.60 96.40 0.0M
2022-12-05 95.60 96.00 94.80 94.80 0.0M
2022-12-02 94.60 95.80 94.60 95.80 0.0M
2022-12-01 94.80 95.40 94.40 94.80 0.0M
2022-11-30 94.00 94.60 94.00 94.60 0.0M
2022-11-29 93.60 94.20 93.60 94.20 0.0M
2022-11-28 95.00 95.00 92.00 92.00 0.0M
2022-11-25 93.40 93.40 93.40 93.40 0.0M
2022-11-24 92.80 93.20 92.80 93.20 0.0M
2022-11-23 93.20 93.40 93.20 93.40 0.0M
2022-11-22 93.40 94.80 93.40 94.80 0.0M
2022-11-21 93.20 94.00 93.20 94.00 0.0M
2022-11-18 90.80 91.80 90.80 91.60 0.0M
2022-11-17 90.20 90.20 90.20 90.20 0.0M
2022-11-16 92.20 92.40 91.20 91.20 0.0M
2022-11-15 90.00 92.00 90.00 92.00 0.0M
2022-11-14 91.80 91.80 91.40 91.40 0.0M
2022-11-11 96.00 96.60 90.00 90.00 0.0M
2022-11-10 94.80 94.80 94.60 94.60 0.0M
2022-11-09 95.20 95.20 95.00 95.00 0.0M
2022-11-08 95.60 96.40 94.80 94.80 0.0M
2022-11-07 95.40 96.40 95.40 95.60 0.0M
2022-11-04 97.00 97.00 95.00 95.60 0.0M
2022-11-03 95.80 98.00 95.80 98.00 0.0M
2022-11-02 96.20 96.20 96.00 96.00 0.0M
2022-11-01 95.80 95.80 95.80 95.80 0.0M
2022-10-31 94.80 96.00 94.60 95.60 0.0M
2022-10-28 90.80 95.20 90.80 95.20 0.0M
2022-10-27 89.80 92.00 89.80 91.80 0.0M
2022-10-26 87.20 88.40 87.20 88.20 0.0M
2022-10-25 91.00 91.40 89.00 89.00 0.0M
2022-10-24 91.00 91.00 90.60 90.80 0.0M
2022-10-21 88.60 89.60 88.60 89.60 0.0M
2022-10-20 88.80 89.60 88.80 89.60 0.0M
2022-10-19 89.20 89.60 88.60 89.60 0.0M
2022-10-18 86.60 87.40 86.40 87.40 0.0M
2022-10-17 85.00 85.40 85.00 85.40 0.0M
2022-10-14 87.00 88.00 85.00 85.00 0.0M
2022-10-13 85.40 86.60 84.00 86.60 0.0M
2022-10-12 87.20 87.20 86.80 86.80 0.0M
2022-10-11 86.40 86.40 85.00 86.40 0.0M
2022-10-10 85.80 87.60 85.80 86.60 0.0M
2022-10-07 85.60 85.60 85.60 85.60 0.0M
2022-10-06 86.00 86.40 86.00 86.40 0.0M
2022-10-05 85.20 85.80 85.20 85.80 0.0M
2022-10-04 85.00 85.60 85.00 85.60 0.0M
2022-10-03 83.20 85.00 83.20 85.00 0.0M
2022-09-30 83.60 84.60 83.60 84.60 0.0M
2022-09-29 85.60 85.60 85.60 85.60 0.0M
2022-09-28 84.00 84.00 84.00 84.00 0.0M
2022-09-27 84.40 85.20 84.40 85.20 0.0M
2022-09-26 84.40 84.40 84.40 84.40 0.0M
2022-09-23 85.00 85.00 85.00 85.00 0.0M
2022-09-22 85.60 85.80 85.40 85.60 0.0M
2022-09-21 85.20 88.60 85.20 88.60 0.0M
2022-09-20 84.80 85.00 84.40 84.40 0.0M
2022-09-19 84.80 84.80 84.80 84.80 0.0M
2022-09-16 85.00 85.20 85.00 85.20 0.0M
2022-09-15 86.40 87.00 86.40 87.00 0.0M
2022-09-14 84.00 84.60 84.00 84.60 0.0M
2022-09-13 86.60 86.60 84.00 84.00 0.0M
2022-09-12 87.20 87.20 87.20 87.20 0.0M
2022-09-09 86.00 86.00 86.00 86.00 0.0M
2022-09-08 87.40 87.40 87.40 87.40 0.0M
2022-09-07 87.60 88.40 86.60 86.60 0.0M
2022-09-06 87.80 88.00 87.80 88.00 0.0M
2022-09-05 88.40 88.40 88.40 88.40 0.0M
2022-09-02 87.80 88.80 87.80 87.80 0.0M
2022-09-01 88.80 89.00 88.40 88.40 0.0M
2022-08-31 91.00 91.40 91.00 91.40 0.0M
2022-08-30 92.00 92.00 92.00 92.00 0.0M
2022-08-29 93.20 93.20 92.80 92.80 0.0M
2022-08-26 96.40 96.60 94.80 94.80 0.0M
2022-08-25 93.40 95.00 93.40 95.00 0.0M
2022-08-24 92.60 92.60 92.60 92.60 0.0M
2022-08-23 92.20 92.20 92.20 92.20 0.0M
2022-08-22 93.00 93.00 93.00 93.00 0.0M
2022-08-19 93.40 93.80 93.40 93.60 0.0M
2022-08-18 92.40 92.40 92.40 92.40 0.0M
2022-08-17 93.20 93.40 92.60 93.40 0.0M
2022-08-16 94.20 94.40 94.20 94.40 0.0M
2022-08-15 92.40 93.80 92.40 93.80 0.0M
2022-08-12 90.80 90.80 90.60 90.60 0.0M
2022-08-11 90.60 91.20 90.60 91.20 0.0M
2022-08-10 89.40 90.40 89.40 90.40 0.0M
2022-08-09 89.20 89.20 89.20 89.20 0.0M
2022-08-08 91.20 91.80 91.20 91.80 0.0M
2022-08-05 90.60 91.20 90.60 91.00 0.0M
2022-08-04 92.60 92.60 92.60 92.60 0.0M
2022-08-03 92.00 92.00 92.00 92.00 0.0M
2022-08-02 90.40 91.80 90.40 91.80 0.0M
2022-08-01 90.60 90.60 90.60 90.60 0.0M
2022-07-29 91.40 91.40 90.60 90.80 0.0M
2022-07-28 87.80 89.80 87.80 89.80 0.0M
2022-07-27 89.60 89.60 89.20 89.20 0.0M
2022-07-26 92.00 92.20 91.80 91.80 0.0M
2022-07-25 92.00 92.40 92.00 92.40 0.0M
2022-07-22 91.60 93.40 91.60 93.40 0.0M
2022-07-21 93.20 93.20 92.00 92.00 0.0M
2022-07-20 91.60 91.80 91.60 91.80 0.0M
2022-07-19 88.40 88.80 87.80 87.80 0.0M
2022-07-18 91.40 91.40 90.40 91.00 0.0M
2022-07-15 89.80 90.20 89.80 90.00 0.0M
2022-07-14 91.40 91.40 90.00 90.00 0.0M
2022-07-13 94.00 94.40 93.40 93.40 0.0M
2022-07-12 94.40 94.40 93.80 94.20 0.0M
2022-07-11 92.60 94.20 92.60 94.20 0.0M
2022-07-08 92.40 92.80 92.20 92.80 0.0M
2022-07-07 92.00 92.40 92.00 92.40 0.0M
2022-07-06 90.60 91.40 90.00 91.40 0.0M
2022-07-05 93.20 93.20 90.00 90.00 0.0M
2022-07-04 92.20 92.20 92.20 92.20 0.0M
2022-07-01 91.00 91.80 91.00 91.80 0.0M
2022-06-30 88.60 90.80 88.60 90.80 0.0M
2022-06-29 89.20 89.60 88.20 89.00 0.0M
2022-06-28 89.60 90.40 89.60 90.20 0.0M
2022-06-27 89.20 89.60 89.00 89.20 0.0M
2022-06-24 87.20 87.40 87.20 87.40 0.0M
2022-06-23 87.40 87.40 87.40 87.40 0.0M
2022-06-22 87.40 87.40 87.40 87.40 0.0M
2022-06-21 85.20 87.80 85.20 87.80 0.0M
2022-06-20 84.20 84.60 84.20 84.60 0.0M
2022-06-17 85.80 85.80 85.20 85.20 0.0M
2022-06-16 88.40 88.40 85.00 85.00 0.0M
2022-06-15 87.20 88.40 87.20 88.40 0.0M
2022-06-14 89.00 89.00 88.40 89.00 0.0M
2022-06-13 89.20 89.20 89.20 89.20 0.0M
2022-06-10 91.60 92.20 91.40 92.20 0.0M
2022-06-09 92.40 92.60 92.00 92.00 0.0M
2022-06-08 94.20 94.20 92.60 92.60 0.0M
2022-06-07 90.20 93.60 90.00 93.60 0.0M
2022-06-06 89.80 89.80 89.80 89.80 0.0M
2022-06-03 89.40 89.60 89.40 89.60 0.0M
2022-06-02 88.80 89.00 88.00 88.00 0.0M
2022-06-01 88.80 89.80 88.80 89.00 0.0M
2022-05-31 89.60 89.60 89.60 89.60 0.0M
2022-05-30 90.60 90.60 89.40 90.00 0.0M
2022-05-27 88.20 89.00 88.20 89.00 0.0M
2022-05-26 87.60 89.20 87.60 89.20 0.0M
2022-05-25 87.00 87.20 87.00 87.20 0.0M
2022-05-24 84.60 84.60 84.60 84.60 0.0M
2022-05-23 85.60 85.60 84.60 84.60 0.0M
2022-05-20 86.20 86.20 86.20 86.20 0.0M
2022-05-19 87.20 87.80 86.20 86.20 0.0M
2022-05-18 90.00 90.00 89.60 89.80 0.0M
2022-05-17 88.60 89.20 88.60 89.20 0.0M
2022-05-16 88.40 88.60 87.80 88.60 0.0M
2022-05-13 88.20 88.80 88.20 88.60 0.0M
2022-05-12 86.00 88.00 86.00 87.80 0.0M
2022-05-11 87.60 87.80 86.60 87.80 0.0M
2022-05-10 86.60 88.60 86.60 87.80 0.0M
2022-05-09 89.80 89.80 88.00 88.00 0.0M
2022-05-06 91.40 91.80 89.60 90.20 0.0M
2022-05-05 92.40 92.40 91.20 91.20 0.0M
2022-05-04 90.60 92.20 90.40 92.20 0.0M
2022-05-03 89.60 91.20 89.60 91.20 0.0M
2022-05-02 90.40 90.80 89.40 89.40 0.0M
2022-04-29 92.80 93.80 92.20 92.20 0.0M
2022-04-28 94.20 95.40 92.80 92.80 0.0M
2022-04-27 93.40 95.40 93.40 94.20 0.0M
2022-04-26 93.00 94.20 92.20 94.20 0.0M
2022-04-25 92.80 93.20 91.60 91.60 0.0M
2022-04-22 93.80 94.60 93.40 93.60 0.0M
2022-04-21 97.00 97.00 96.00 96.60 0.0M
2022-04-20 96.60 97.40 96.40 96.80 0.0M
2022-04-19 97.80 98.00 96.40 97.00 0.0M
2022-04-14 94.60 97.00 94.60 97.00 0.0M
2022-04-13 95.80 95.80 95.00 95.00 0.0M
2022-04-12 93.80 95.60 93.80 94.60 0.0M
2022-04-11 92.60 93.80 92.00 93.80 0.0M
2022-04-08 92.80 94.60 92.80 93.20 0.0M
2022-04-07 90.20 91.00 90.20 90.60 0.0M
2022-04-06 90.80 91.00 90.40 90.60 0.0M
2022-04-05 90.40 91.20 90.40 91.20 0.0M
2022-04-04 91.40 91.80 91.20 91.40 0.0M
2022-04-01 89.60 90.03 89.60 90.03 0.0M
2022-03-31 90.21 90.80 89.80 89.80 0.0M
2022-03-30 90.79 90.83 90.29 90.29 0.0M
2022-03-29 92.40 92.40 89.72 90.18 0.0M
2022-03-28 94.28 94.49 92.44 92.44 0.0M
2022-03-25 92.14 93.31 92.14 93.20 0.0M
2022-03-24 92.79 93.00 92.02 92.45 0.0M
2022-03-23 91.63 93.00 91.59 92.12 0.0M
2022-03-22 90.92 91.12 90.40 91.12 0.0M
2022-03-21 88.14 91.17 88.14 90.63 0.0M
2022-03-18 88.05 88.40 87.43 87.81 0.0M
2022-03-17 86.72 87.36 86.30 86.87 0.0M
2022-03-16 89.59 90.27 86.00 86.00 0.0M
2022-03-15 88.26 88.91 87.96 88.64 0.0M
2022-03-14 89.22 89.50 88.27 88.75 0.0M
2022-03-11 89.38 90.43 89.00 89.00 0.0M
2022-03-10 89.54 90.32 89.08 89.08 0.0M
2022-03-09 87.09 89.20 85.01 89.20 0.0M
2022-03-08 90.59 91.19 87.32 87.32 0.0M
2022-03-07 92.39 94.59 91.50 94.59 0.0M
2022-03-04 91.23 93.07 90.30 90.62 0.0M
2022-03-03 90.59 91.22 90.59 91.05 0.0M
2022-03-02 93.45 94.38 90.00 90.00 0.0M
2022-03-01 92.73 93.78 92.01 92.37 0.0M
2022-02-28 93.79 95.00 88.00 91.36 0.0M
2022-02-25 83.94 86.53 83.94 85.03 0.0M
2022-02-24 79.63 86.90 79.63 82.44 0.0M
2022-02-23 82.63 83.12 82.63 82.97 0.0M
2022-02-22 80.57 83.03 80.57 83.03 0.0M
2022-02-21 83.11 83.11 80.74 80.74 0.0M
2022-02-18 82.80 83.31 82.32 82.32 0.0M
2022-02-17 83.20 83.20 82.96 82.96 0.0M
2022-02-16 82.54 82.54 82.54 82.54 0.0M
2022-02-15 82.53 83.31 82.53 83.31 0.0M
2022-02-14 84.20 84.40 83.86 84.37 0.0M
2022-02-11 82.79 83.96 82.79 83.96 0.0M
2022-02-10 83.85 84.85 83.70 83.70 0.0M
2022-02-09 83.17 83.17 83.17 83.17 0.0M
2022-02-08 80.73 81.10 80.73 81.10 0.0M
2022-02-07 81.17 82.50 81.17 82.50 0.0M
2022-02-04 82.09 82.09 80.64 80.64 0.0M
2022-02-03 80.31 81.77 80.31 81.77 0.0M
2022-02-02 80.82 81.93 80.26 81.93 0.0M
2022-02-01 80.05 80.60 80.05 80.60 0.0M
2022-01-31 80.79 80.79 80.02 80.02 0.0M
2022-01-28 80.55 80.55 79.56 79.56 0.0M
2022-01-27 78.45 81.70 78.45 81.70 0.0M
2022-01-26 79.74 80.56 79.74 80.56 0.0M
2022-01-25 76.93 76.93 76.84 76.84 0.0M
2022-01-24 77.44 77.48 76.84 76.84 0.0M
2022-01-21 77.63 77.71 77.34 77.38 0.0M
2022-01-20 78.86 79.54 78.86 79.54 0.0M
2022-01-19 80.15 80.54 79.94 80.31 0.0M
2022-01-18 81.12 81.13 79.95 79.95 0.0M
2022-01-17 80.76 82.08 80.61 80.92 0.0M
2022-01-14 79.72 79.83 79.72 79.83 0.0M
2022-01-13 79.43 79.43 79.19 79.30 0.0M
2022-01-12 79.75 80.30 79.75 79.80 0.0M
2022-01-11 78.95 79.43 78.95 79.34 0.0M
2022-01-10 79.99 80.00 79.96 80.00 0.0M
2022-01-07 79.55 79.86 79.45 79.75 0.0M
2022-01-06 79.09 79.80 79.09 79.80 0.0M
2022-01-05 79.51 80.11 79.51 80.11 0.0M
2022-01-04 77.21 77.21 77.02 77.21 0.0M
2022-01-03 75.66 76.99 75.66 76.99 0.0M