Australia markets closed

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
71.00-0.20 (-0.28%)
As of 10:18AM CET. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202371.0071.2071.0071.0071.001,547
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
22 Nov 202373.6076.8073.6076.8076.8011,959
21 Nov 202374.0075.4073.2073.2073.2010,034
20 Nov 202368.0075.2068.0073.2073.2029,138
17 Nov 202368.4068.8067.4068.0068.0026,375
16 Nov 202369.6070.0067.8068.4068.4025,370
15 Nov 202372.4074.2068.6070.0070.0027,253
14 Nov 202374.0078.0067.0072.0072.00114,201
13 Nov 202380.0080.4079.2080.0080.007,957
10 Nov 202379.8080.8078.6080.0080.001,353
09 Nov 202380.8080.8078.2080.0080.003,716
08 Nov 202379.4081.0079.2081.0081.001,461
07 Nov 202380.2081.2077.6079.4079.404,707
06 Nov 202381.0083.0080.4081.0081.002,608
03 Nov 202381.2082.6079.2081.0081.005,947
02 Nov 202376.4081.4075.8080.8080.8015,914
01 Nov 202375.4075.4073.8075.4075.4011,983
31 Oct 202375.2075.2074.0074.6074.607,738
30 Oct 202376.0076.0074.2075.0075.002,951
27 Oct 202375.6075.8074.8075.8075.805,762
26 Oct 202378.8078.8075.2075.8075.8010,522
25 Oct 202375.8078.2075.8077.0077.003,490
24 Oct 202375.8075.8075.8075.8075.80559
23 Oct 202376.6077.0073.4075.8075.806,220
20 Oct 202379.0080.0076.0076.0076.0013,023
19 Oct 202381.6082.0079.0080.0080.008,864
18 Oct 202380.2081.0080.2080.2080.201,950
17 Oct 202380.4082.6080.2080.2080.201,028
16 Oct 202380.6081.2080.4080.4080.40950
13 Oct 202381.8082.0080.8081.6081.601,588
12 Oct 202381.8083.8081.8082.0082.0015,187
11 Oct 202382.8083.0082.2082.4082.407,036
10 Oct 202382.0084.0082.0083.0083.0014,711
09 Oct 202381.2082.8081.2082.8082.8013,489
06 Oct 202380.8082.2080.8081.8081.8049,718
05 Oct 202382.0082.2081.2081.2081.208,656
04 Oct 202383.6083.6081.0081.6081.605,932
03 Oct 202383.4084.4082.0082.6082.604,148
02 Oct 202383.6085.0082.2083.4083.4019,810
29 Sept 202383.6084.0083.6083.6083.606,956
28 Sept 202385.0085.0083.6084.2084.205,548
27 Sept 202384.2085.8084.2085.4085.408,058
26 Sept 202385.4086.0084.4084.6084.604,176
25 Sept 202385.8086.8085.2085.4085.401,454
22 Sept 202385.0085.0084.0084.6084.602,046
21 Sept 202386.0086.0084.0085.2085.201,195
20 Sept 202385.0085.8085.0085.4085.401,679
19 Sept 202386.0086.0084.0085.8085.802,378
18 Sept 202385.2087.0085.2086.0086.003,033
15 Sept 202386.0086.0084.8085.2085.205,431
14 Sept 202385.8086.0084.0085.4085.4012,385
13 Sept 202386.2086.8086.2086.2086.201,434
12 Sept 202386.6087.6086.0086.0086.001,369
11 Sept 202387.6088.0087.0087.0087.00860
08 Sept 202387.4088.0086.0087.6087.606,999
07 Sept 202389.0089.0086.4087.2087.2017,125
06 Sept 202390.0091.0089.4090.0090.004,227
05 Sept 202391.0093.0090.8091.8091.806,697
04 Sept 202393.8094.0091.0091.2091.206,272
01 Sept 202395.0095.2092.0093.8093.8015,424
31 Aug 202396.0096.6094.2095.2095.204,216
30 Aug 202398.2098.8093.8095.8095.8014,924
29 Aug 202396.8097.6094.8094.8094.803,329
28 Aug 202393.8097.8093.6096.8096.803,481
25 Aug 202396.0096.0095.0095.0095.002,651
24 Aug 202398.4098.4095.0096.4096.405,843
23 Aug 202397.8099.0097.8098.2098.202,599
22 Aug 202397.8097.8097.2097.4097.401,239
21 Aug 202397.80100.0097.8098.4098.403,195
18 Aug 202399.0099.8097.8099.8099.801,248
17 Aug 2023100.00100.0098.0098.0098.00155
16 Aug 202397.6099.0097.6098.8098.801,252
15 Aug 202398.2098.4097.4097.6097.601,274
14 Aug 202397.0097.6094.4097.6097.603,078
11 Aug 202398.2098.2095.0097.0097.003,470
10 Aug 202398.2098.2095.8097.2097.201,258
09 Aug 202398.2098.2096.6098.2098.203,493
08 Aug 202399.6099.6095.6097.8097.8029,048
07 Aug 2023101.50101.5099.0099.0099.001,432
04 Aug 2023101.00101.5099.60101.50101.50488
03 Aug 2023100.00100.50100.00100.50100.501,842
02 Aug 2023101.00101.00100.00100.50100.501,158
01 Aug 2023103.50103.50101.50101.50101.501,176
31 July 2023104.00104.00103.00103.50103.507,350
28 July 2023103.00103.50102.50103.50103.50523
27 July 2023102.50104.00102.50103.50103.504,031
26 July 2023103.00103.50102.00103.50103.50461
25 July 2023102.50102.50102.50102.50102.50-
24 July 2023104.00104.00102.50102.50102.50902
21 July 2023102.00104.50101.50104.50104.508,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...