Australia markets open in 9 hours 8 minutes

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
93.80-2.20 (-2.29%)
As of 04:33PM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202495.4095.4093.8093.8093.803,146
17 Apr 202495.0096.0094.6096.0096.002,045
16 Apr 202496.2096.4094.0095.2095.203,073
15 Apr 202499.0099.6096.6097.2097.2021,504
12 Apr 202497.8098.8097.0097.0097.002,472
11 Apr 202497.5098.8097.2097.8097.8020,866
10 Apr 202499.0099.0096.6096.6096.601,186
09 Apr 202498.0098.4098.0098.4098.40330
08 Apr 202499.60100.0096.8098.6098.606,007
05 Apr 202498.8099.0097.0099.0099.002,765
04 Apr 202498.4098.4097.4098.4098.405,400
03 Apr 202498.4098.4094.0098.0098.009,574
02 Apr 202497.0098.4096.4098.4098.406,653
27 Mar 202497.0097.2095.8097.2097.204,295
26 Mar 202496.6097.0095.6097.0097.003,732
25 Mar 202496.4096.4095.0096.0096.003,423
22 Mar 202494.0094.8094.0094.2094.201,886
21 Mar 202494.2094.2094.0094.0094.001,609
20 Mar 202495.8095.8093.4093.6093.604,104
19 Mar 202496.0096.0095.0095.8095.80605
18 Mar 202495.8095.8095.0095.0095.001,504
15 Mar 202495.4096.6095.2096.0096.003,301
14 Mar 202494.0095.0093.4095.0095.004,473
13 Mar 202495.4095.4089.0094.0094.0012,455
12 Mar 202495.4095.4093.0095.0095.002,919
11 Mar 202495.2096.0094.0094.2094.203,526
08 Mar 202495.0096.6095.0096.6096.605,771
07 Mar 202489.2095.0089.2094.8094.8010,107
06 Mar 202490.6090.6088.0088.8088.809,034
05 Mar 202490.4093.2089.2089.4089.409,850
04 Mar 202495.4096.2087.8090.6090.6047,271
01 Mar 202496.0097.0095.0095.0095.005,122
29 Feb 202498.80100.0095.4096.0096.0012,589
28 Feb 202499.20100.0098.20100.00100.003,437
27 Feb 202498.80100.0098.00100.00100.004,860
26 Feb 2024101.00101.0098.0098.4098.4010,063
23 Feb 2024102.50103.00100.50102.00102.007,395
22 Feb 2024102.00103.00101.00101.00101.006,025
21 Feb 2024103.00103.00100.50102.50102.502,530
20 Feb 2024102.00103.50101.00102.00102.004,104
19 Feb 202497.20102.5097.20102.00102.008,382
16 Feb 2024101.00101.5095.0096.4096.4037,584
15 Feb 2024107.00107.00101.50101.50101.506,947
14 Feb 2024104.00105.50103.50104.00104.004,733
13 Feb 2024107.00107.50103.50103.50103.5010,591
12 Feb 2024105.00107.50104.00105.00105.009,128
09 Feb 2024108.00108.00101.50104.50104.5022,084
08 Feb 2024101.00109.00101.00108.00108.0027,306
07 Feb 202499.2099.8098.2099.0099.00263,648
06 Feb 202494.0098.4094.0098.4098.4025,761
05 Feb 202491.0094.4091.0094.0094.0015,722
02 Feb 202490.6092.2090.2091.2091.2010,757
01 Feb 202486.2090.8085.9090.6090.6023,926
31 Jan 202486.0086.8083.0086.0086.008,281
30 Jan 202480.2086.0080.2085.8085.8040,633
29 Jan 202475.6080.4075.2079.8079.8029,191
26 Jan 202473.0076.8072.2075.8075.8050,372
25 Jan 202475.4078.2070.0072.0072.0030,735
24 Jan 202479.6079.6071.8075.2075.2023,735
23 Jan 202479.0079.6077.6079.6079.605,754
22 Jan 202478.8080.0078.0078.2078.2011,076
19 Jan 202479.6079.6078.0078.4078.405,544
18 Jan 202479.8080.0079.0079.0079.004,944
17 Jan 202480.8080.8079.2080.0080.006,637
16 Jan 202477.8081.0077.8079.0079.0028,442
15 Jan 202477.6078.0076.8077.4077.404,827
12 Jan 202474.8077.8074.8077.8077.807,853
11 Jan 202476.0078.0074.0075.4075.4023,077
10 Jan 202475.0075.6074.0075.0075.0011,670
09 Jan 202474.0075.0073.4075.0075.0011,099
08 Jan 202472.0075.0072.0072.2072.2020,459
05 Jan 202471.6072.0071.6072.0072.0010,268
04 Jan 202471.4071.8071.2071.6071.6017,115
03 Jan 202470.2072.2070.2071.0071.0014,967
02 Jan 202469.4070.2069.4070.0070.0011,179
29 Dec 202368.4069.0068.0069.0069.0010,511
28 Dec 202368.2068.6067.8068.4068.408,501
27 Dec 202368.8069.0067.8068.2068.2010,293
22 Dec 202368.6069.0068.0069.0069.007,072
21 Dec 202368.8068.8068.0068.6068.6013,088
20 Dec 202369.0069.6068.8069.4069.4011,016
19 Dec 202369.0069.8068.8069.0069.0010,817
18 Dec 202369.0069.2068.4069.2069.208,999
15 Dec 202368.6069.6068.4068.8068.8010,555
14 Dec 202368.8070.0068.6068.6068.608,890
13 Dec 202369.0069.4068.6068.6068.6016,769
12 Dec 202370.0070.0069.0069.4069.405,790
11 Dec 202370.0070.8070.0070.2070.206,219
08 Dec 202371.2071.2069.8070.0070.009,419
07 Dec 202371.0071.2069.6070.0070.0013,928
06 Dec 202371.4071.8070.4071.2071.2017,674
05 Dec 202372.0072.6070.4071.4071.4034,343
04 Dec 202373.2075.0072.8072.8072.8012,295
01 Dec 202374.6074.6073.0073.2073.208,931
30 Nov 202375.0076.4072.0073.4073.4038,692
29 Nov 202372.2074.0071.2071.8071.806,028
28 Nov 202372.2074.0072.2072.6072.601,661
27 Nov 202373.2074.2072.2072.8072.8011,097
24 Nov 202374.2074.8072.6074.6074.6011,499
23 Nov 202377.2077.2073.4074.2074.2013,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...