Australia markets open in 2 hours 27 minutes

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
155.60-3.40 (-2.14%)
At close: 04:50PM CEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022159.20160.00154.00155.60155.601,842
12 Aug 2022164.00164.00158.00159.00159.001,433
11 Aug 2022162.00164.40161.40164.40164.403,333
10 Aug 2022162.40163.00162.00162.00162.001,778
09 Aug 2022166.00166.00161.20164.00164.003,217
08 Aug 2022165.00167.00158.00166.00166.004,577
05 Aug 2022169.80169.80166.40168.00168.002,185
04 Aug 2022168.00169.00168.00169.00169.00872
03 Aug 2022169.00169.00167.80168.00168.001,481
02 Aug 2022167.00169.00166.00169.00169.001,147
01 Aug 2022168.80168.80167.00168.00168.00763
29 July 2022165.00169.00161.40168.60168.605,669
28 July 2022164.00165.00162.00165.00165.001,388
27 July 2022159.60162.00159.60162.00162.001,342
26 July 2022160.80160.80156.60160.40160.406,489
25 July 2022157.40160.00155.60159.40159.40913
22 July 2022153.00155.00153.00155.00155.002,953
21 July 2022152.20154.80152.20154.60154.601,553
20 July 2022151.20153.80151.00152.80152.801,494
19 July 2022149.00152.40149.00152.40152.407,506
18 July 2022149.00150.00149.00149.00149.001,976
15 July 2022146.60150.00145.20150.00150.003,435
14 July 2022147.40147.40144.60146.80146.801,757
13 July 2022147.00148.40147.00148.40148.40138
12 July 2022147.80148.80145.00146.80146.801,250
11 July 2022150.00150.00147.80147.80147.80610
08 July 2022145.20150.00145.20150.00150.008,082
07 July 2022141.00149.60138.00149.60149.6027,468
06 July 2022138.00140.80138.00140.80140.805,147
05 July 2022137.60139.00137.40139.00139.0011,664
04 July 2022140.60140.60137.80140.60140.60223
01 July 2022137.80139.80137.80139.80139.80916
30 June 2022140.60142.00135.60138.00138.001,700
29 June 2022141.00143.40141.00142.00142.00427
28 June 2022143.60143.80140.00143.80143.80877
27 June 2022139.00140.40139.00139.60139.606,028
24 June 2022139.00139.00138.20138.40138.404,219
23 June 2022138.20138.20138.20138.20138.201,912
22 June 2022140.40140.40138.40139.00139.001,320
21 June 2022138.00138.60134.80138.60138.602,027
20 June 2022134.00138.40134.00137.60137.60907
17 June 2022136.40136.40132.40134.00134.002,818
16 June 2022141.20141.20134.60136.80136.804,596
15 June 2022140.20144.60140.20144.60144.60835
14 June 2022144.20144.80143.80144.60144.60641
13 June 2022144.80146.00144.00146.00146.001,332
10 June 2022145.00146.20140.20146.20146.202,080
09 June 2022152.00152.00145.20147.20147.20783
08 June 2022143.60151.60143.60150.60150.602,726
07 June 2022145.40145.40138.60143.60143.6027,638
03 June 2022147.20147.20143.60144.00144.001,933
02 June 2022149.00149.00143.00145.00145.002,617
01 June 2022150.00150.00149.00149.00149.006,093
31 May 2022151.00151.00148.20149.00149.008,211
30 May 2022150.80152.00149.80151.00151.002,479
25 May 2022150.20153.00148.60151.00151.00860
24 May 2022151.20154.40151.20153.40153.40956
23 May 2022152.60153.80152.60153.40153.40886
20 May 2022152.80152.80151.20152.80152.80648
19 May 2022154.40154.40147.00152.80152.804,125
18 May 2022150.00152.60148.80152.60152.602,035
17 May 2022149.80154.00147.80150.00150.0012,811
16 May 2022147.00155.00147.00154.40154.401,596
12 May 2022148.80150.60146.00147.00147.007,141
11 May 2022147.20149.00146.80148.80148.801,294
10 May 2022152.60152.60146.00147.60147.607,125
09 May 2022156.60159.60145.60147.60147.605,728
06 May 2022157.00159.60156.40156.60156.603,817
05 May 2022159.60159.80157.00158.80158.804,504
04 May 2022157.40159.60157.00159.60159.601,697
03 May 2022159.60160.00155.60159.40159.404,649
02 May 2022159.00159.00155.80159.00159.001,947
29 Apr 2022160.80164.00157.40160.00160.001,021
28 Apr 2022162.00164.20155.80159.60159.6010,590
27 Apr 2022163.00164.80159.00164.00164.003,991
26 Apr 2022164.00165.80163.00165.60165.602,261
25 Apr 2022166.00166.00159.80164.00164.004,589
22 Apr 2022166.00168.00162.80168.00168.001,293
21 Apr 2022168.20170.40162.80168.00168.004,735
20 Apr 2022169.60171.00167.00169.00169.004,395
19 Apr 2022172.20173.00169.00170.20170.201,432
13 Apr 2022170.20170.20168.00170.00170.00571
12 Apr 2022165.00169.60165.00169.60169.601,263
11 Apr 2022165.40166.20162.40165.60165.60750
08 Apr 2022164.40165.40161.60165.40165.40902
07 Apr 2022167.00167.00163.00163.00163.001,457
06 Apr 2022170.80170.80156.80165.60165.605,220
05 Apr 2022170.40171.00169.60170.60170.602,115
04 Apr 2022173.40173.40170.00170.40170.402,117
01 Apr 2022174.40174.40172.00173.40173.40935
31 Mar 2022171.40174.80171.00173.40173.403,661
30 Mar 2022169.00172.60167.60171.40171.408,879
29 Mar 2022169.20170.00167.40170.00170.004,014
28 Mar 2022163.00171.20163.00171.20171.2014,174
25 Mar 2022155.00164.40155.00162.80162.808,372
24 Mar 2022153.00155.00152.80155.00155.002,485
23 Mar 2022153.00154.00150.20153.20153.205,013
22 Mar 2022151.60154.60151.40152.60152.606,055
21 Mar 2022152.80156.00149.80153.00153.003,596
18 Mar 2022156.60156.60153.00156.20156.205,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...