Australia markets closed

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
144.00+0.20 (+0.14%)
At close: 04:51PM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023142.40144.20142.00144.00144.001,603
02 Feb 2023144.00144.00140.20143.80143.806,584
01 Feb 2023141.20145.00141.00145.00145.005,993
31 Jan 2023140.00141.00140.00141.00141.003,734
30 Jan 2023144.20146.00138.20138.60138.605,981
27 Jan 2023145.00148.00143.00145.60145.6024,225
26 Jan 2023128.80146.80128.00145.80145.8014,386
25 Jan 2023129.00129.00126.40127.60127.604,294
24 Jan 2023131.00131.00128.60128.60128.601,088
23 Jan 2023130.00131.00130.00131.00131.00513
20 Jan 2023130.00131.00129.00130.40130.401,903
19 Jan 2023129.40130.00129.20129.60129.601,616
18 Jan 2023130.00130.00129.60129.60129.60842
17 Jan 2023130.20130.20129.20130.00130.001,683
16 Jan 2023130.40130.40129.00129.20129.203,138
13 Jan 2023128.60128.80128.00128.40128.403,156
12 Jan 2023122.40129.40122.00129.40129.407,664
11 Jan 2023122.40123.00122.00122.40122.403,286
10 Jan 2023122.00122.40120.80122.40122.401,835
09 Jan 2023123.00123.00122.40122.40122.401,211
06 Jan 2023122.80122.80120.40122.40122.403,130
05 Jan 2023122.40122.40122.00122.00122.00935
04 Jan 2023122.20122.60122.20122.60122.6010,784
03 Jan 2023120.60122.00120.60121.80121.804,168
02 Jan 2023119.80120.60119.20120.60120.603,822
30 Dec 2022117.40120.00116.20117.80117.805,382
29 Dec 2022119.20119.20116.00116.40116.402,689
28 Dec 2022118.60119.80116.20116.20116.206,022
27 Dec 2022118.00119.00117.60118.80118.801,322
23 Dec 2022122.20122.20118.80119.80119.809,090
22 Dec 2022122.00122.40122.00122.20122.209,534
21 Dec 2022122.00122.20121.00122.00122.0016,102
20 Dec 2022122.00122.20122.00122.00122.005,058
19 Dec 2022122.00122.00122.00122.00122.002,905
16 Dec 2022123.00123.00122.00122.80122.802,991
15 Dec 2022123.20123.80122.20123.80123.80448
14 Dec 2022124.00127.00123.20125.40125.403,076
13 Dec 2022120.40124.00119.00124.00124.007,228
12 Dec 2022119.00120.00118.00120.00120.0025,189
09 Dec 2022121.00122.80119.80119.80119.804,571
08 Dec 2022123.00123.00121.00121.00121.002,185
07 Dec 2022128.00128.00122.00125.00125.006,757
06 Dec 2022128.20130.00127.00127.80127.802,837
05 Dec 2022131.40132.20125.60131.00131.0010,567
02 Dec 2022132.40134.40132.00134.40134.40764
01 Dec 2022135.80135.80133.00134.60134.6017,659
30 Nov 2022136.80137.40134.80137.40137.4021,240
29 Nov 2022138.00140.20136.00137.60137.607,081
28 Nov 2022136.00138.00133.00133.00133.003,386
25 Nov 2022137.00139.80133.60139.20139.203,330
24 Nov 2022131.80136.60131.00136.60136.605,887
23 Nov 2022132.00132.00131.00131.80131.80761
22 Nov 2022134.80135.20132.00132.00132.004,907
21 Nov 2022134.00134.80134.00134.80134.80350
18 Nov 2022130.00133.60130.00133.60133.601,469
17 Nov 2022131.80131.80129.40130.00130.0014,865
16 Nov 2022137.00137.00132.00132.60132.601,162
15 Nov 2022139.00139.00133.20137.80137.808,171
14 Nov 2022140.00140.00139.00139.00139.002,017
11 Nov 2022139.80140.20135.60139.80139.805,369
10 Nov 2022132.60138.00130.80138.00138.003,289
09 Nov 2022134.20134.20133.00133.00133.00493
08 Nov 2022132.00135.80130.80134.20134.203,849
07 Nov 2022131.00131.00128.00129.00129.005,066
04 Nov 2022132.00132.00130.00131.80131.80863
03 Nov 2022131.80132.00130.00130.40130.401,552
02 Nov 2022133.80136.40127.20127.20127.203,970
01 Nov 2022129.80133.60129.80133.40133.4012,507
31 Oct 2022124.00127.20124.00127.20127.205,299
28 Oct 2022122.00123.00122.00123.00123.001,495
27 Oct 2022122.00124.80120.60124.60124.6011,874
26 Oct 2022117.20122.00117.20122.00122.0030,863
25 Oct 2022117.60119.00117.20119.00119.003,385
24 Oct 2022117.60117.60117.00117.00117.001,848
21 Oct 2022117.40117.60117.40117.60117.60120
20 Oct 2022116.00117.60114.40117.60117.601,543
19 Oct 2022117.00117.00115.00116.00116.001,726
18 Oct 2022112.60118.00112.60118.00118.005,831
17 Oct 2022113.00114.60111.40112.60112.602,860
14 Oct 2022115.20116.00113.00113.00113.006,339
13 Oct 2022117.80117.80115.00115.00115.00547
12 Oct 2022118.00118.00118.00118.00118.00-
11 Oct 2022117.00118.00113.60118.00118.003,631
10 Oct 2022118.00119.00118.00119.00119.00983
07 Oct 2022118.60121.00117.20121.00121.00607
06 Oct 2022121.40121.40118.60121.20121.20176
05 Oct 2022116.60121.00115.00118.40118.403,544
04 Oct 2022115.00117.20115.00116.40116.407,015
03 Oct 2022111.00114.40111.00113.00113.009,416
30 Sept 2022116.00116.00112.60115.00115.00690
29 Sept 2022122.00122.00114.20115.00115.002,867
28 Sept 2022118.20121.00118.20120.60120.603,021
27 Sept 2022118.40118.60118.40118.60118.60149
26 Sept 2022118.60126.60117.60117.60117.604,033
23 Sept 2022120.20120.20117.40119.00119.004,706
22 Sept 2022125.00125.00120.20120.20120.2012,093
21 Sept 2022125.80127.60124.20127.60127.601,072
20 Sept 2022133.40133.40127.40129.00129.004,023
19 Sept 2022131.20136.80128.40131.60131.6021,534
16 Sept 2022135.40136.00126.00126.00126.006,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...