Rtx Corp

RTX
🏛️ germany →
139.86
Last Update: 2025-09-26
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 75.80 75.80 75.74 75.74 0.0M
2023-12-28 75.46 76.00 75.46 76.00 0.0M
2023-12-27 75.80 76.54 75.36 75.36 0.0M
2023-12-22 74.14 75.92 74.14 75.92 0.0M
2023-12-21 74.48 75.00 74.08 75.00 0.0M
2023-12-20 75.42 75.42 75.42 75.42 0.0M
2023-12-19 73.56 74.84 73.52 74.84 0.0M
2023-12-18 73.40 73.66 73.14 73.14 0.0M
2023-12-15 74.04 74.98 73.44 73.44 0.0M
2023-12-14 76.20 76.20 74.42 74.42 0.0M
2023-12-13 74.78 74.78 74.58 74.58 0.0M
2023-12-12 75.74 75.74 74.20 74.20 0.0M
2023-12-11 75.82 75.82 75.78 75.78 0.0M
2023-12-08 75.30 75.30 75.30 75.30 0.0M
2023-12-07 76.56 76.56 75.76 75.76 0.0M
2023-12-06 76.44 77.06 76.44 77.06 0.0M
2023-12-05 76.30 77.30 76.30 77.30 0.0M
2023-12-04 75.92 75.92 75.92 75.92 0.0M
2023-12-01 74.46 75.70 74.46 75.70 0.0M
2023-11-30 74.22 74.22 74.06 74.06 0.0M
2023-11-29 72.74 73.94 72.74 73.94 0.0M
2023-11-28 72.34 72.34 72.34 72.34 0.0M
2023-11-27 72.72 73.00 72.56 72.56 0.0M
2023-11-24 72.48 73.08 72.48 72.88 0.0M
2023-11-23 73.00 73.00 72.92 72.92 0.0M
2023-11-22 71.46 71.70 71.46 71.64 0.0M
2023-11-21 72.00 72.04 71.98 72.04 0.0M
2023-11-20 73.18 73.18 72.64 72.72 0.0M
2023-11-17 73.70 74.12 73.70 73.78 0.0M
2023-11-16 73.58 73.58 73.52 73.52 0.0M
2023-11-15 74.10 74.34 73.60 74.34 0.0M
2023-11-14 76.34 76.34 74.94 74.94 0.0M
2023-11-13 76.48 77.30 76.48 77.30 0.0M
2023-11-10 77.12 77.12 76.94 77.02 0.0M
2023-11-09 77.42 78.04 77.42 77.86 0.0M
2023-11-08 77.00 77.24 77.00 77.24 0.0M
2023-11-07 76.48 77.06 76.48 77.06 0.0M
2023-11-06 77.02 77.02 77.02 77.02 0.0M
2023-11-03 77.70 78.40 77.40 77.40 0.0M
2023-11-02 77.50 77.96 77.08 77.80 0.0M
2023-11-01 77.02 78.34 76.78 77.92 0.0M
2023-10-31 74.30 75.78 74.30 75.78 0.0M
2023-10-30 75.56 75.56 73.64 73.94 0.0M
2023-10-27 75.10 75.94 74.82 74.82 0.0M
2023-10-26 73.42 75.72 73.42 75.06 0.0M
2023-10-25 74.28 74.62 73.72 73.72 0.0M
2023-10-24 68.44 74.24 68.44 74.24 0.0M
2023-10-23 68.94 68.94 68.12 68.88 0.0M
2023-10-20 69.76 70.20 69.10 69.10 0.0M
2023-10-19 70.18 70.56 70.00 70.00 0.0M
2023-10-18 70.10 70.10 70.10 70.10 0.0M
2023-10-17 70.00 70.00 69.60 69.60 0.0M
2023-10-16 70.04 70.08 69.74 69.74 0.0M
2023-10-13 69.32 70.40 69.32 70.18 0.0M
2023-10-12 68.92 69.48 68.92 69.04 0.0M
2023-10-11 69.22 69.22 68.50 68.50 0.0M
2023-10-10 69.82 69.88 69.10 69.10 0.0M
2023-10-09 70.00 70.88 68.56 68.56 0.0M
2023-10-06 65.52 65.76 65.24 65.24 0.0M
2023-10-05 66.42 66.56 66.42 66.56 0.0M
2023-10-04 67.10 67.10 66.58 66.58 0.0M
2023-10-03 67.86 68.14 67.86 68.14 0.0M
2023-10-02 68.42 68.42 68.16 68.16 0.0M
2023-09-29 67.88 68.16 67.44 67.44 0.0M
2023-09-28 68.76 69.08 68.72 68.72 0.0M
2023-09-27 68.80 69.32 68.80 69.32 0.0M
2023-09-26 67.68 68.10 67.68 68.10 0.0M
2023-09-25 66.60 67.26 66.60 67.26 0.0M
2023-09-22 68.08 68.08 67.44 67.48 0.0M
2023-09-21 69.70 69.70 68.00 68.00 0.0M
2023-09-20 70.10 70.10 70.10 70.10 0.0M
2023-09-19 70.48 70.48 69.80 69.80 0.0M
2023-09-18 70.86 71.28 70.86 71.28 0.0M
2023-09-15 71.38 71.38 70.74 70.98 0.0M
2023-09-14 70.68 70.68 69.60 69.68 0.0M
2023-09-13 69.96 70.90 69.96 70.82 0.0M
2023-09-12 70.80 71.34 69.60 70.08 0.0M
2023-09-11 76.92 77.88 70.98 71.40 0.0M
2023-09-08 78.48 78.50 78.48 78.50 0.0M
2023-09-07 77.54 77.54 77.54 77.54 0.0M
2023-09-06 78.94 78.94 78.88 78.88 0.0M
2023-09-05 79.52 80.06 79.52 80.06 0.0M
2023-09-04 79.70 79.74 79.60 79.60 0.0M
2023-09-01 79.16 79.16 79.16 79.16 0.0M
2023-08-31 79.00 79.88 79.00 79.72 0.0M
2023-08-30 79.00 79.04 78.36 78.82 0.0M
2023-08-29 78.98 79.00 78.76 79.00 0.0M
2023-08-28 78.18 78.76 78.18 78.76 0.0M
2023-08-25 78.76 78.78 78.76 78.78 0.0M
2023-08-24 78.96 79.48 78.86 78.86 0.0M
2023-08-23 78.50 78.96 78.50 78.96 0.0M
2023-08-22 78.06 78.56 78.06 78.46 0.0M
2023-08-21 79.00 79.26 78.52 78.52 0.0M
2023-08-18 77.92 78.38 77.92 78.38 0.0M
2023-08-17 77.84 77.84 77.84 77.84 0.0M
2023-08-16 78.18 78.40 78.18 78.40 0.0M
2023-08-15 78.72 78.72 78.72 78.72 0.0M
2023-08-14 79.40 79.98 79.00 79.00 0.0M
2023-08-11 78.20 78.98 78.08 78.98 0.0M
2023-08-10 79.70 79.70 79.50 79.50 0.0M
2023-08-09 78.10 78.94 78.10 78.94 0.0M
2023-08-08 77.24 77.96 77.24 77.96 0.0M
2023-08-07 76.64 77.78 76.64 77.78 0.0M
2023-08-04 77.24 77.82 76.80 76.80 0.0M
2023-08-03 77.84 78.42 77.00 77.50 0.0M
2023-08-02 79.10 80.18 78.78 78.78 0.0M
2023-08-01 79.54 80.32 79.54 80.32 0.0M
2023-07-31 79.20 80.06 79.20 79.60 0.0M
2023-07-28 77.34 78.08 77.34 77.86 0.0M
2023-07-27 77.80 77.88 77.18 77.18 0.0M
2023-07-26 78.82 78.82 77.02 78.08 0.0M
2023-07-25 87.64 87.98 74.16 78.62 0.0M
2023-07-24 86.24 86.26 86.24 86.26 0.0M
2023-07-21 87.02 87.02 87.02 87.02 0.0M
2023-07-20 85.02 85.86 85.02 85.86 0.0M
2023-07-19 85.06 85.92 85.06 85.10 0.0M
2023-07-18 85.26 86.32 85.26 86.32 0.0M
2023-07-17 85.22 85.86 85.22 85.86 0.0M
2023-07-14 86.24 86.90 85.80 85.80 0.0M
2023-07-13 86.68 87.16 86.46 86.78 0.0M
2023-07-12 88.58 89.28 88.58 89.28 0.0M
2023-07-11 88.24 88.96 88.16 88.60 0.0M
2023-07-10 88.68 89.02 88.68 89.02 0.0M
2023-07-07 90.36 90.36 89.34 89.34 0.0M
2023-07-06 90.00 90.02 90.00 90.00 0.0M
2023-07-05 90.22 90.58 89.46 90.58 0.0M
2023-07-04 90.68 90.68 90.68 90.68 0.0M
2023-07-03 89.98 89.98 89.92 89.92 0.0M
2023-06-30 89.60 89.98 89.60 89.98 0.0M
2023-06-29 87.74 88.00 87.44 88.00 0.0M
2023-06-28 87.86 87.88 87.64 87.64 0.0M
2023-06-27 87.76 87.76 87.76 87.76 0.0M
2023-06-26 88.66 88.66 87.34 88.50 0.0M
2023-06-23 89.32 89.32 89.32 89.32 0.0M
2023-06-22 89.72 89.72 88.58 88.58 0.0M
2023-06-21 89.20 89.28 89.20 89.28 0.0M
2023-06-20 89.04 89.92 89.04 89.92 0.0M
2023-06-19 89.16 89.16 89.16 89.16 0.0M
2023-06-16 89.18 89.18 89.02 89.02 0.0M
2023-06-15 89.02 89.02 89.02 89.02 0.0M
2023-06-14 92.06 92.06 89.40 89.40 0.0M
2023-06-13 91.92 93.30 91.72 93.30 0.0M
2023-06-12 92.14 92.86 92.00 92.86 0.0M
2023-06-09 91.50 92.54 91.50 92.54 0.0M
2023-06-08 91.62 92.18 91.62 92.18 0.0M
2023-06-07 91.02 91.02 90.36 90.36 0.0M
2023-06-06 88.94 88.94 88.94 88.94 0.0M
2023-06-05 89.50 90.40 89.50 90.40 0.0M
2023-06-02 87.16 89.82 87.16 89.82 0.0M
2023-06-01 86.12 87.28 86.12 87.24 0.0M
2023-05-31 86.26 87.28 86.26 87.24 0.0M
2023-05-30 87.02 87.58 86.46 86.46 0.0M
2023-05-29 86.70 86.70 86.70 86.70 0.0M
2023-05-26 86.30 87.36 86.30 87.00 0.0M
2023-05-25 86.78 86.88 86.16 86.16 0.0M
2023-05-24 87.02 87.46 86.60 87.02 0.0M
2023-05-23 88.28 88.28 88.28 88.28 0.0M
2023-05-22 89.18 89.18 88.28 88.28 0.0M
2023-05-19 88.72 88.72 88.56 88.56 0.0M
2023-05-18 88.30 89.64 88.30 89.64 0.0M
2023-05-17 87.80 87.80 87.80 87.80 0.0M
2023-05-16 88.48 88.48 88.46 88.46 0.0M
2023-05-15 87.90 88.24 87.90 88.24 0.0M
2023-05-12 87.16 87.16 87.16 87.16 0.0M
2023-05-11 87.20 88.20 87.20 88.02 0.0M
2023-05-10 87.50 87.50 87.50 87.50 0.0M
2023-05-09 87.00 87.04 86.80 87.04 0.0M
2023-05-08 87.14 88.00 87.14 87.16 0.0M
2023-05-05 86.70 88.04 86.70 88.04 0.0M
2023-05-04 87.42 88.18 86.22 87.00 0.0M
2023-05-03 89.50 90.16 89.50 90.16 0.0M
2023-05-02 90.90 90.90 90.88 90.90 0.0M
2023-04-28 90.54 90.66 89.96 90.56 0.0M
2023-04-27 88.14 90.22 88.14 90.22 0.0M
2023-04-26 91.92 92.52 88.54 88.54 0.0M
2023-04-25 92.52 92.52 92.52 92.52 0.0M
2023-04-24 93.14 93.14 93.00 93.14 0.0M
2023-04-21 93.40 94.26 92.76 92.76 0.0M
2023-04-20 94.50 94.50 92.76 93.44 0.0M
2023-04-19 95.20 95.98 95.06 95.48 0.0M
2023-04-18 93.92 95.00 93.72 94.94 0.0M
2023-04-17 92.70 93.00 92.26 93.00 0.0M
2023-04-14 91.38 92.50 91.38 92.50 0.0M
2023-04-13 92.04 92.04 92.04 92.04 0.0M
2023-04-12 92.12 92.58 92.00 92.02 0.0M
2023-04-11 91.12 91.12 91.12 91.12 0.0M
2023-04-06 90.28 90.30 90.28 90.28 0.0M
2023-04-05 90.44 90.60 90.44 90.60 0.0M
2023-04-04 91.64 92.56 91.64 92.56 0.0M
2023-04-03 91.14 91.92 90.02 91.92 0.0M
2023-03-31 89.00 90.00 89.00 90.00 0.0M
2023-03-30 89.80 89.80 89.80 89.80 0.0M
2023-03-29 89.40 90.20 89.40 90.20 0.0M
2023-03-28 89.40 89.40 89.20 89.20 0.0M
2023-03-27 90.20 90.40 90.20 90.40 0.0M
2023-03-24 88.60 89.00 88.40 88.80 0.0M
2023-03-23 88.60 89.00 88.60 89.00 0.0M
2023-03-22 90.80 90.80 90.80 90.80 0.0M
2023-03-21 91.00 91.20 90.80 90.80 0.0M
2023-03-20 88.80 91.00 88.80 91.00 0.0M
2023-03-17 92.00 92.20 91.40 91.40 0.0M
2023-03-16 90.00 92.20 90.00 92.20 0.0M
2023-03-15 92.00 92.00 90.80 90.80 0.0M
2023-03-14 91.00 92.00 91.00 92.00 0.0M
2023-03-13 90.40 90.40 90.40 90.40 0.0M
2023-03-10 90.00 90.00 90.00 90.00 0.0M
2023-03-09 91.80 92.60 90.40 90.40 0.0M
2023-03-08 92.80 93.60 91.80 91.80 0.0M
2023-03-07 92.80 94.00 92.80 94.00 0.0M
2023-03-06 93.40 93.40 93.40 93.40 0.0M
2023-03-03 92.80 93.60 92.80 93.20 0.0M
2023-03-02 91.80 92.80 91.80 92.80 0.0M
2023-03-01 92.40 92.40 92.00 92.20 0.0M
2023-02-28 94.20 94.20 93.60 93.60 0.0M
2023-02-27 94.20 94.20 94.20 94.20 0.0M
2023-02-24 93.60 94.00 93.60 94.00 0.0M
2023-02-23 94.00 95.20 94.00 95.20 0.0M
2023-02-22 94.20 95.00 94.00 94.80 0.0M
2023-02-21 94.40 96.00 94.40 96.00 0.0M
2023-02-20 95.20 95.20 94.40 94.60 0.0M
2023-02-17 94.20 94.60 93.60 94.60 0.0M
2023-02-16 94.40 94.80 93.80 94.80 0.0M
2023-02-15 94.80 94.80 94.20 94.60 0.0M
2023-02-14 93.20 95.00 93.20 95.00 0.0M
2023-02-13 94.60 95.00 93.60 93.60 0.0M
2023-02-10 90.80 92.20 90.80 92.20 0.0M
2023-02-09 91.00 91.00 90.80 90.80 0.0M
2023-02-08 90.80 91.60 90.00 91.00 0.0M
2023-02-07 90.60 91.40 90.60 91.20 0.0M
2023-02-06 89.40 91.00 89.40 90.80 0.0M
2023-02-03 88.60 88.60 88.60 88.60 0.0M
2023-02-02 89.60 90.40 89.40 89.40 0.0M
2023-02-01 91.20 91.80 89.80 89.80 0.0M
2023-01-31 90.80 90.80 90.40 90.40 0.0M
2023-01-30 91.80 91.80 90.80 90.80 0.0M
2023-01-27 91.40 92.80 91.40 91.80 0.0M
2023-01-26 91.60 92.60 91.60 92.60 0.0M
2023-01-25 90.20 92.00 90.20 91.60 0.0M
2023-01-24 89.20 90.40 87.20 87.20 0.0M
2023-01-23 86.20 89.00 86.20 89.00 0.0M
2023-01-20 87.00 87.80 86.20 86.20 0.0M
2023-01-19 88.20 89.00 88.20 88.60 0.0M
2023-01-18 91.00 91.80 90.00 90.00 0.0M
2023-01-17 90.80 91.60 90.80 91.60 0.0M
2023-01-16 91.20 91.20 90.60 90.60 0.0M
2023-01-13 92.20 92.20 90.80 90.80 0.0M
2023-01-12 92.00 92.80 92.00 92.60 0.0M
2023-01-11 93.20 93.60 92.60 92.80 0.0M
2023-01-10 92.40 94.00 92.40 93.20 0.0M
2023-01-09 96.20 96.20 93.20 93.20 0.0M
2023-01-06 95.60 97.40 95.60 95.80 0.0M
2023-01-05 94.60 95.20 94.60 94.80 0.0M
2023-01-04 95.20 95.40 95.20 95.40 0.0M
2023-01-03 95.40 96.80 95.00 95.00 0.0M
2023-01-02 94.00 95.20 94.00 95.00 0.0M