Rtx Corp

RTX
🏛️ germany →
142.52
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
2021-12-30 75.67 76.68 75.41 76.37 0.0M
2021-12-29 76.53 76.80 75.46 75.82 0.0M
2021-12-28 75.70 76.25 75.24 76.12 0.0M
2021-12-27 75.13 75.45 74.75 75.18 0.0M
2021-12-23 74.60 75.22 73.78 74.99 0.0M
2021-12-22 74.38 74.83 73.40 74.35 0.0M
2021-12-21 72.55 74.32 72.08 74.31 0.0M
2021-12-20 72.67 73.06 70.69 71.48 0.0M
2021-12-17 72.96 74.00 71.95 73.34 0.0M
2021-12-16 73.59 74.68 73.59 73.84 0.0M
2021-12-15 73.96 74.92 73.11 73.87 0.0M
2021-12-14 74.61 75.11 73.91 74.20 0.0M
2021-12-13 76.70 77.55 74.57 74.70 0.0M
2021-12-10 76.49 77.01 75.95 76.00 0.0M
2021-12-09 76.55 76.58 75.69 76.58 0.0M
2021-12-08 76.41 76.96 75.20 76.65 0.0M
2021-12-07 74.79 76.07 74.76 76.07 0.0M
2021-12-06 71.78 74.83 71.78 74.31 0.0M
2021-12-03 72.13 72.46 71.15 71.42 0.0M
2021-12-02 70.38 72.61 69.99 72.39 0.0M
2021-12-01 71.96 72.62 69.88 69.88 0.0M
2021-11-30 73.22 73.22 71.40 71.54 0.0M
2021-11-29 73.95 74.84 73.39 73.39 0.0M
2021-11-26 76.90 76.99 71.86 73.06 0.0M
2021-11-25 77.74 79.10 77.31 78.25 0.0M
2021-11-24 77.55 78.14 77.43 78.14 0.0M
2021-11-23 76.71 77.93 76.71 77.56 0.0M
2021-11-22 76.15 77.88 75.65 77.88 0.0M
2021-11-19 76.64 77.18 75.19 75.66 0.0M
2021-11-18 76.80 77.01 76.34 76.47 0.0M
2021-11-17 78.42 78.89 77.07 77.29 0.0M
2021-11-16 78.36 78.93 78.27 78.61 0.0M
2021-11-15 77.85 78.50 77.44 78.17 0.0M
2021-11-12 77.70 77.80 77.40 77.58 0.0M
2021-11-11 78.11 79.20 77.82 77.82 0.0M
2021-11-10 78.95 79.29 78.33 78.78 0.0M
2021-11-09 78.27 78.67 77.74 78.38 0.0M
2021-11-08 78.42 79.44 78.13 78.45 0.0M
2021-11-05 76.31 78.67 76.21 78.67 0.0M
2021-11-04 76.82 77.12 76.03 76.40 0.0M
2021-11-03 75.87 76.24 75.27 76.24 0.0M
2021-11-02 76.21 76.79 75.89 75.89 0.0M
2021-11-01 77.09 77.43 75.96 76.40 0.0M
2021-10-29 76.54 77.20 75.98 77.06 0.0M
2021-10-28 76.72 77.51 76.09 76.23 0.0M
2021-10-27 76.79 77.50 76.39 77.22 0.0M
2021-10-26 79.43 79.92 75.83 76.94 0.0M
2021-10-25 79.05 79.18 78.45 78.53 0.0M
2021-10-22 78.29 79.49 78.29 78.80 0.0M
2021-10-21 78.45 78.82 78.31 78.35 0.0M
2021-10-20 78.07 78.95 78.07 78.33 0.0M
2021-10-19 78.27 78.56 77.99 78.36 0.0M
2021-10-18 78.51 78.93 77.68 78.19 0.0M
2021-10-15 77.43 78.51 76.69 78.51 0.0M
2021-10-14 77.86 78.36 77.16 77.16 0.0M
2021-10-13 77.76 78.11 76.76 77.38 0.0M
2021-10-12 77.74 78.46 77.38 78.16 0.0M
2021-10-11 78.42 78.85 77.72 78.27 0.0M
2021-10-08 77.77 78.32 77.74 78.32 0.0M
2021-10-07 77.44 78.35 77.16 77.99 0.0M
2021-10-06 76.44 77.20 75.78 77.20 0.0M
2021-10-05 75.55 77.06 75.28 76.95 0.0M
2021-10-04 75.32 75.54 74.42 75.48 0.0M
2021-10-01 73.84 75.76 73.57 75.76 0.0M
2021-09-30 75.26 75.62 74.55 74.70 0.0M
2021-09-29 74.65 75.50 74.14 75.18 0.0M
2021-09-28 74.43 75.09 73.93 74.32 0.0M
2021-09-27 74.61 75.56 74.04 74.85 0.0M
2021-09-24 74.07 74.71 73.42 74.54 0.0M
2021-09-23 73.05 74.20 72.94 73.98 0.0M
2021-09-22 70.71 73.18 70.71 73.18 0.0M
2021-09-21 71.15 71.64 70.80 71.16 0.0M
2021-09-20 70.76 71.07 69.43 70.28 0.0M
2021-09-17 71.16 71.85 70.60 71.35 0.0M
2021-09-16 71.70 72.48 71.64 71.64 0.0M
2021-09-15 69.97 71.82 69.02 71.82 0.0M
2021-09-14 70.31 71.18 69.59 69.87 0.0M
2021-09-13 70.24 71.26 70.24 70.67 0.0M
2021-09-10 70.63 71.34 70.02 70.81 0.0M
2021-09-09 69.77 71.00 69.36 70.38 0.0M
2021-09-08 70.29 70.86 69.68 70.30 0.0M
2021-09-07 70.12 70.58 68.78 70.17 0.0M
2021-09-06 70.72 70.72 70.01 70.39 0.0M
2021-09-03 71.44 71.49 70.25 70.65 0.0M
2021-09-02 70.88 71.52 70.80 71.13 0.0M
2021-09-01 72.15 72.37 70.88 70.88 0.0M
2021-08-31 71.70 72.28 71.13 71.73 0.0M
2021-08-30 73.50 73.50 71.98 72.00 0.0M
2021-08-27 72.05 73.06 72.05 72.68 0.0M
2021-08-26 72.95 73.21 72.00 72.05 0.0M
2021-08-25 73.06 73.31 72.60 72.94 0.0M
2021-08-24 72.78 73.00 72.50 72.76 0.0M
2021-08-23 71.71 72.75 71.27 72.67 0.0M
2021-08-20 71.70 72.06 70.57 71.98 0.0M
2021-08-19 72.62 72.62 71.45 71.61 0.0M
2021-08-18 73.64 74.10 73.00 73.00 0.0M
2021-08-17 73.74 74.05 73.20 73.20 0.0M
2021-08-16 74.06 74.35 72.75 73.89 0.0M
2021-08-13 74.81 75.22 74.12 74.12 0.0M
2021-08-12 75.17 75.96 74.67 75.02 0.0M
2021-08-11 74.96 75.42 74.49 75.06 0.0M
2021-08-10 74.24 75.04 74.23 74.84 0.0M
2021-08-09 74.09 74.54 73.81 74.34 0.0M
2021-08-06 73.66 74.65 73.38 74.58 0.0M
2021-08-05 72.78 73.81 72.46 73.58 0.0M
2021-08-04 74.35 74.35 72.37 72.77 0.0M
2021-08-03 72.87 74.05 72.20 74.05 0.0M
2021-08-02 73.71 74.06 72.95 72.95 0.0M
2021-07-30 73.14 74.20 72.88 73.45 0.0M
2021-07-29 73.13 74.40 73.13 73.85 0.0M
2021-07-28 74.36 75.77 73.65 73.84 0.0M
2021-07-27 73.14 75.60 72.24 74.56 0.0M
2021-07-26 72.60 73.06 72.15 72.59 0.0M
2021-07-23 72.95 74.12 72.90 73.00 0.0M
2021-07-22 73.65 73.99 72.51 72.95 0.0M
2021-07-21 72.69 73.76 71.34 73.22 0.0M
2021-07-20 69.62 72.06 68.82 72.06 0.0M
2021-07-19 70.48 71.79 67.58 68.51 0.0M
2021-07-16 72.01 72.23 70.80 70.80 0.0M
2021-07-15 71.79 72.36 71.41 72.25 0.0M
2021-07-14 72.18 72.95 71.69 71.73 0.0M
2021-07-13 72.92 73.18 72.33 72.41 0.0M
2021-07-12 72.63 73.13 72.13 72.57 0.0M
2021-07-09 71.90 72.96 71.90 72.69 0.0M
2021-07-08 72.26 72.28 71.00 71.68 0.0M
2021-07-07 72.85 72.95 72.17 72.43 0.0M
2021-07-06 73.30 73.56 71.78 72.31 0.0M
2021-07-05 73.24 73.44 72.91 73.43 0.0M
2021-07-02 72.62 73.60 72.62 73.16 0.0M
2021-07-01 71.90 72.70 71.30 72.70 0.0M
2021-06-30 70.81 72.23 70.81 72.00 0.0M
2021-06-29 71.42 71.92 70.79 71.01 0.0M
2021-06-28 72.42 72.69 71.18 71.33 0.0M
2021-06-25 72.87 73.17 72.66 72.83 0.0M
2021-06-24 72.89 72.89 72.22 72.78 0.0M
2021-06-23 73.21 73.71 72.78 72.78 0.0M
2021-06-22 74.21 75.00 73.06 73.28 0.0M
2021-06-21 72.48 73.79 72.04 73.79 0.0M
2021-06-18 73.19 73.37 72.14 72.23 0.0M
2021-06-17 73.23 74.36 73.17 73.17 0.0M
2021-06-16 74.03 74.24 73.46 73.64 0.0M
2021-06-15 72.97 74.00 72.92 74.00 0.0M
2021-06-14 73.64 73.80 72.92 73.12 0.0M
2021-06-11 72.31 73.25 72.31 73.18 0.0M
2021-06-10 72.84 73.80 72.64 72.64 0.0M
2021-06-09 73.28 73.77 73.27 73.37 0.0M
2021-06-08 72.89 73.63 72.89 73.63 0.0M
2021-06-07 73.25 73.49 72.73 72.93 0.0M
2021-06-04 73.49 73.49 72.40 73.15 0.0M
2021-06-03 72.37 73.50 72.37 72.82 0.0M
2021-06-02 73.01 73.19 72.56 72.63 0.0M
2021-06-01 72.96 73.84 72.82 72.82 0.0M
2021-05-31 72.96 73.16 71.95 72.81 0.0M
2021-05-28 72.68 73.04 72.22 72.45 0.0M
2021-05-27 71.07 72.83 70.24 72.67 0.0M
2021-05-26 70.87 71.36 70.29 70.76 0.0M
2021-05-25 71.16 71.28 70.38 70.48 0.0M
2021-05-24 70.59 70.59 70.37 70.37 0.0M
2021-05-21 69.91 71.31 69.62 70.65 0.0M
2021-05-20 69.69 69.96 68.88 69.96 0.0M
2021-05-19 69.81 69.81 68.50 69.52 0.0M
2021-05-18 71.52 71.52 70.27 70.27 0.0M
2021-05-17 71.17 71.35 69.96 70.93 0.0M
2021-05-14 69.52 70.64 69.14 70.64 0.0M
2021-05-13 67.53 69.40 67.10 69.20 0.0M
2021-05-12 69.32 70.10 68.35 68.48 0.0M
2021-05-11 69.86 69.99 68.65 69.43 0.0M
2021-05-10 70.40 71.33 69.50 69.99 0.0M
2021-05-07 70.50 70.55 69.73 70.48 0.0M
2021-05-06 70.09 70.69 67.34 69.75 0.0M
2021-05-05 69.46 70.34 69.46 70.18 0.0M
2021-05-04 69.96 70.69 69.29 69.83 0.0M
2021-05-03 69.14 70.00 68.99 69.57 0.0M
2021-04-30 68.81 69.09 67.78 69.06 0.0M
2021-04-29 68.99 69.32 68.35 68.43 0.0M
2021-04-28 68.16 69.36 67.79 68.34 0.0M
2021-04-27 67.07 69.17 66.50 68.66 0.0M
2021-04-26 66.36 67.86 66.22 67.11 0.0M
2021-04-23 65.68 66.89 65.12 66.79 0.0M
2021-04-22 65.13 66.41 65.13 65.76 0.0M
2021-04-21 64.02 65.26 63.80 65.26 0.0M
2021-04-20 65.06 65.71 63.27 64.00 0.0M
2021-04-19 65.85 65.85 64.67 65.25 0.0M
2021-04-16 64.50 65.59 64.02 64.50 0.0M
2021-04-15 64.92 65.90 64.19 65.35 0.0M
2021-04-14 64.76 65.74 64.72 65.17 0.0M
2021-04-13 65.72 66.41 64.53 65.05 0.0M
2021-04-12 66.01 66.91 65.71 66.10 0.0M
2021-04-09 65.14 65.79 64.58 65.36 0.0M
2021-04-08 64.93 66.38 64.50 65.10 0.0M
2021-04-07 65.47 66.80 64.90 65.08 0.0M
2021-04-06 65.60 66.24 65.36 65.36 0.0M
2021-04-01 66.06 67.00 65.37 65.51 0.0M
2021-03-31 66.50 67.00 65.50 66.00 0.0M
2021-03-30 66.00 67.00 65.50 66.50 0.0M
2021-03-29 66.00 69.00 65.00 66.50 0.0M
2021-03-26 66.50 66.50 65.50 65.50 0.0M
2021-03-25 64.00 66.00 63.00 66.00 0.0M
2021-03-24 64.00 66.00 63.50 65.00 0.0M
2021-03-23 64.50 65.00 63.50 64.00 0.0M
2021-03-22 66.50 66.50 64.00 65.00 0.0M
2021-03-19 66.00 66.50 64.50 65.50 0.0M
2021-03-18 66.50 68.00 65.50 66.00 0.0M
2021-03-17 65.50 67.00 65.50 66.00 0.0M
2021-03-16 66.50 67.50 65.50 66.00 0.0M
2021-03-15 66.00 67.00 66.00 67.00 0.0M
2021-03-12 64.50 66.50 64.00 65.00 0.0M
2021-03-11 65.00 65.50 63.00 64.00 0.0M
2021-03-10 62.50 64.50 62.50 64.50 0.0M
2021-03-09 64.50 65.50 63.00 63.00 0.0M
2021-03-08 63.00 65.00 62.00 64.00 0.0M
2021-03-05 62.00 64.50 61.50 63.00 0.0M
2021-03-04 62.00 63.50 61.00 61.50 0.0M
2021-03-03 62.00 63.00 61.50 62.50 0.0M
2021-03-02 61.50 63.00 61.00 62.00 0.0M
2021-03-01 59.50 62.50 59.50 62.50 0.0M
2021-02-26 59.50 61.00 59.00 60.00 0.0M
2021-02-25 63.00 63.50 60.00 60.00 0.0M
2021-02-24 60.50 64.50 60.00 63.50 0.0M
2021-02-23 60.00 60.50 59.00 60.00 0.0M
2021-02-22 61.00 61.00 59.00 60.50 0.0M
2021-02-19 60.50 61.50 60.00 61.00 0.0M
2021-02-18 60.00 61.00 59.50 60.00 0.0M
2021-02-17 60.00 61.00 59.50 61.00 0.0M
2021-02-16 60.00 60.50 59.50 60.00 0.0M
2021-02-15 60.00 61.50 59.00 60.00 0.0M
2021-02-12 60.00 60.00 59.00 59.50 0.0M
2021-02-11 59.50 61.00 58.50 59.50 0.0M
2021-02-10 60.00 61.00 59.50 59.50 0.0M
2021-02-09 59.50 60.50 59.00 60.00 0.0M
2021-02-08 60.50 61.00 59.00 59.50 0.0M
2021-02-05 60.50 61.50 59.50 60.50 0.0M
2021-02-04 59.00 61.00 58.00 60.50 0.0M
2021-02-03 59.50 59.50 57.50 58.50 0.0M
2021-02-02 55.50 58.50 55.00 58.50 0.0M
2021-02-01 54.50 57.00 54.50 55.00 0.0M
2021-01-29 55.00 56.50 54.50 55.00 0.0M
2021-01-28 53.50 57.00 53.00 56.50 0.0M
2021-01-27 56.00 56.50 54.00 54.50 0.0M
2021-01-26 55.00 57.50 54.50 55.50 0.0M
2021-01-25 56.00 56.50 54.00 54.50 0.0M
2021-01-22 56.00 56.00 55.00 56.00 0.0M
2021-01-21 56.50 58.00 56.00 56.50 0.0M
2021-01-20 58.50 59.00 56.00 57.00 0.0M
2021-01-19 57.00 57.50 57.00 57.50 0.0M
2021-01-18 57.50 58.00 55.00 57.50 0.0M
2021-01-15 58.50 59.00 56.50 57.50 0.0M
2021-01-14 58.00 59.50 57.50 58.50 0.0M
2021-01-13 58.50 59.50 57.50 58.00 0.0M
2021-01-12 57.50 58.50 57.00 58.50 0.0M
2021-01-11 55.00 57.50 54.00 57.00 0.0M
2021-01-08 57.00 59.50 56.50 56.50 0.0M
2021-01-07 58.00 58.50 56.50 57.00 0.0M
2021-01-06 56.00 58.00 55.50 57.00 0.0M
2021-01-05 56.00 57.00 55.50 56.50 0.0M
2021-01-04 58.00 58.50 55.50 56.00 0.0M