Australia markets open in 3 hours 15 minutes

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
174.40+8.00 (+4.81%)
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022167.60175.00163.20174.40174.4017,773
26 Jan 2022166.60167.20163.00166.40166.403,223
25 Jan 2022167.00167.00159.40160.80160.803,630
24 Jan 2022167.00167.20155.40158.20158.207,658
21 Jan 2022169.00170.00166.60166.60166.603,360
20 Jan 2022170.80171.00167.20170.40170.403,508
19 Jan 2022167.40168.00160.80166.00166.007,303
18 Jan 2022170.40171.40166.60168.00168.005,064
17 Jan 2022175.00176.80170.40170.40170.406,578
14 Jan 2022179.60179.60173.40175.00175.006,087
13 Jan 2022180.40180.40176.40179.80179.803,236
12 Jan 2022171.00180.80171.00180.80180.807,048
11 Jan 2022170.00171.80168.80170.00170.0025,487
10 Jan 2022177.00177.60168.80170.00170.008,148
07 Jan 2022180.80182.00175.60177.00177.008,079
06 Jan 2022189.40189.40178.00180.60180.6016,348
05 Jan 2022186.80190.00181.80190.00190.0011,357
04 Jan 2022196.60196.60186.60186.60186.6015,469
03 Jan 2022200.00201.00195.20196.60196.6016,625
30 Dec 2021189.00197.80188.80197.40197.4030,315
29 Dec 2021181.00191.80181.00188.80188.8019,961
28 Dec 2021175.00179.40175.00179.20179.208,168
27 Dec 2021169.00174.40169.00174.40174.409,964
23 Dec 2021164.00169.80164.00169.20169.2011,527
22 Dec 2021164.00164.00161.40164.00164.004,619
21 Dec 2021163.80163.80159.60163.20163.206,029
20 Dec 2021165.00165.00158.40164.00164.0046,185
17 Dec 2021165.00165.00158.60161.80161.8021,262
16 Dec 2021159.20163.00159.00162.60162.6029,840
15 Dec 2021158.20162.60157.80159.00159.004,259
14 Dec 2021164.40164.40156.40156.40156.409,368
13 Dec 2021163.80164.00161.00161.00161.005,115
10 Dec 2021161.00165.00159.20161.60161.6011,561
09 Dec 2021166.20166.20161.00161.20161.203,932
08 Dec 2021162.80166.20160.20163.00163.006,299
07 Dec 2021156.00164.80156.00163.00163.004,358
06 Dec 2021158.40162.00155.00156.00156.008,580
03 Dec 2021160.80160.80158.40158.40158.403,758
02 Dec 2021162.00163.00158.80161.80161.807,944
01 Dec 2021162.20163.40156.60160.00160.0012,147
30 Nov 2021153.40162.60150.00162.60162.6010,792
29 Nov 2021150.20153.80150.20152.40152.405,175
26 Nov 2021151.40154.80151.00153.80153.804,397
25 Nov 2021155.00155.00153.00154.60154.603,237
24 Nov 2021156.00156.00152.00153.00153.005,806
23 Nov 2021153.80153.80150.80152.00152.0012,933
22 Nov 2021154.20155.00153.20154.00154.002,886
19 Nov 2021153.00156.00153.00155.00155.003,536
18 Nov 2021155.00155.00153.00154.00154.007,796
17 Nov 2021152.60157.80151.80157.00157.003,735
16 Nov 2021151.80153.00151.60151.80151.804,048
15 Nov 2021150.00153.40150.00153.20153.2019,266
12 Nov 2021156.20158.80153.20154.80154.8028,259
11 Nov 2021161.40161.80161.00161.00161.001,658
10 Nov 2021161.00162.40161.00162.40162.405,177
09 Nov 2021160.40162.60160.00162.60162.605,473
08 Nov 2021159.60162.60159.60162.00162.006,264
05 Nov 2021160.60160.80158.20160.60160.6032,023
04 Nov 2021156.20163.40156.20163.00163.0010,232
03 Nov 2021154.00165.00153.20160.00160.0010,885
02 Nov 2021152.00154.00152.00154.00154.006,690
01 Nov 2021151.80153.60150.20153.20153.209,095
29 Oct 2021151.00153.80148.00153.00153.0030,600
28 Oct 2021152.80153.80151.20152.60152.601,308
27 Oct 2021153.40153.60152.20152.60152.60857
26 Oct 2021155.60155.60152.00154.60154.603,558
25 Oct 2021150.80156.40150.80155.60155.601,788
22 Oct 2021158.80160.00155.40155.40155.404,430
21 Oct 2021157.20160.40155.80158.60158.602,621
20 Oct 2021155.40155.40151.20154.80154.804,985
19 Oct 2021156.20157.20150.00155.40155.4013,672
18 Oct 2021157.00160.20155.40155.80155.806,584
15 Oct 2021156.00157.00155.40156.80156.804,704
14 Oct 2021155.40161.00154.20159.00159.004,325
13 Oct 2021151.00156.60151.00155.40155.4015,314
12 Oct 2021150.40151.60148.60151.00151.0011,262
11 Oct 2021154.60154.60148.80150.00150.004,348
08 Oct 2021164.00164.00153.60154.40154.403,202
07 Oct 2021153.80163.00151.80163.00163.0021,228
06 Oct 2021152.60154.00144.20153.40153.4019,047
05 Oct 2021155.60160.00150.00155.00155.006,955
04 Oct 2021164.80164.80152.20155.20155.209,647
01 Oct 2021167.40167.40160.20161.60161.6027,680
30 Sept 2021164.00170.00164.00165.00165.005,471
29 Sept 2021171.60171.60165.00166.20166.208,067
28 Sept 2021170.20171.60167.00167.00167.006,602
27 Sept 2021173.40174.00170.20172.20172.204,160
24 Sept 2021171.40174.00171.40173.20173.2013,350
23 Sept 2021172.20174.20171.20172.40172.4012,547
22 Sept 2021174.40175.20171.40171.60171.602,316
21 Sept 2021171.00174.80171.00172.80172.803,039
20 Sept 2021177.00177.00170.20174.80174.808,695
17 Sept 2021175.80179.00175.80179.00179.004,883
16 Sept 2021178.80178.80175.40176.00176.005,857
15 Sept 2021179.20180.60177.60179.00179.006,951
14 Sept 2021179.40181.00178.40180.20180.204,492
13 Sept 2021179.20181.40177.00180.00180.005,083
10 Sept 2021179.40179.40176.80177.00177.006,803
09 Sept 2021178.00179.00176.00178.80178.807,542
08 Sept 2021177.20179.80177.00179.40179.407,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...