RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 167.60 | 175.00 | 163.20 | 174.40 | 174.40 | 17,773 |
| 26 Jan 2022 | 166.60 | 167.20 | 163.00 | 166.40 | 166.40 | 3,223 |
| 25 Jan 2022 | 167.00 | 167.00 | 159.40 | 160.80 | 160.80 | 3,630 |
| 24 Jan 2022 | 167.00 | 167.20 | 155.40 | 158.20 | 158.20 | 7,658 |
| 21 Jan 2022 | 169.00 | 170.00 | 166.60 | 166.60 | 166.60 | 3,360 |
| 20 Jan 2022 | 170.80 | 171.00 | 167.20 | 170.40 | 170.40 | 3,508 |
| 19 Jan 2022 | 167.40 | 168.00 | 160.80 | 166.00 | 166.00 | 7,303 |
| 18 Jan 2022 | 170.40 | 171.40 | 166.60 | 168.00 | 168.00 | 5,064 |
| 17 Jan 2022 | 175.00 | 176.80 | 170.40 | 170.40 | 170.40 | 6,578 |
| 14 Jan 2022 | 179.60 | 179.60 | 173.40 | 175.00 | 175.00 | 6,087 |
| 13 Jan 2022 | 180.40 | 180.40 | 176.40 | 179.80 | 179.80 | 3,236 |
| 12 Jan 2022 | 171.00 | 180.80 | 171.00 | 180.80 | 180.80 | 7,048 |
| 11 Jan 2022 | 170.00 | 171.80 | 168.80 | 170.00 | 170.00 | 25,487 |
| 10 Jan 2022 | 177.00 | 177.60 | 168.80 | 170.00 | 170.00 | 8,148 |
| 07 Jan 2022 | 180.80 | 182.00 | 175.60 | 177.00 | 177.00 | 8,079 |
| 06 Jan 2022 | 189.40 | 189.40 | 178.00 | 180.60 | 180.60 | 16,348 |
| 05 Jan 2022 | 186.80 | 190.00 | 181.80 | 190.00 | 190.00 | 11,357 |
| 04 Jan 2022 | 196.60 | 196.60 | 186.60 | 186.60 | 186.60 | 15,469 |
| 03 Jan 2022 | 200.00 | 201.00 | 195.20 | 196.60 | 196.60 | 16,625 |
| 30 Dec 2021 | 189.00 | 197.80 | 188.80 | 197.40 | 197.40 | 30,315 |
| 29 Dec 2021 | 181.00 | 191.80 | 181.00 | 188.80 | 188.80 | 19,961 |
| 28 Dec 2021 | 175.00 | 179.40 | 175.00 | 179.20 | 179.20 | 8,168 |
| 27 Dec 2021 | 169.00 | 174.40 | 169.00 | 174.40 | 174.40 | 9,964 |
| 23 Dec 2021 | 164.00 | 169.80 | 164.00 | 169.20 | 169.20 | 11,527 |
| 22 Dec 2021 | 164.00 | 164.00 | 161.40 | 164.00 | 164.00 | 4,619 |
| 21 Dec 2021 | 163.80 | 163.80 | 159.60 | 163.20 | 163.20 | 6,029 |
| 20 Dec 2021 | 165.00 | 165.00 | 158.40 | 164.00 | 164.00 | 46,185 |
| 17 Dec 2021 | 165.00 | 165.00 | 158.60 | 161.80 | 161.80 | 21,262 |
| 16 Dec 2021 | 159.20 | 163.00 | 159.00 | 162.60 | 162.60 | 29,840 |
| 15 Dec 2021 | 158.20 | 162.60 | 157.80 | 159.00 | 159.00 | 4,259 |
| 14 Dec 2021 | 164.40 | 164.40 | 156.40 | 156.40 | 156.40 | 9,368 |
| 13 Dec 2021 | 163.80 | 164.00 | 161.00 | 161.00 | 161.00 | 5,115 |
| 10 Dec 2021 | 161.00 | 165.00 | 159.20 | 161.60 | 161.60 | 11,561 |
| 09 Dec 2021 | 166.20 | 166.20 | 161.00 | 161.20 | 161.20 | 3,932 |
| 08 Dec 2021 | 162.80 | 166.20 | 160.20 | 163.00 | 163.00 | 6,299 |
| 07 Dec 2021 | 156.00 | 164.80 | 156.00 | 163.00 | 163.00 | 4,358 |
| 06 Dec 2021 | 158.40 | 162.00 | 155.00 | 156.00 | 156.00 | 8,580 |
| 03 Dec 2021 | 160.80 | 160.80 | 158.40 | 158.40 | 158.40 | 3,758 |
| 02 Dec 2021 | 162.00 | 163.00 | 158.80 | 161.80 | 161.80 | 7,944 |
| 01 Dec 2021 | 162.20 | 163.40 | 156.60 | 160.00 | 160.00 | 12,147 |
| 30 Nov 2021 | 153.40 | 162.60 | 150.00 | 162.60 | 162.60 | 10,792 |
| 29 Nov 2021 | 150.20 | 153.80 | 150.20 | 152.40 | 152.40 | 5,175 |
| 26 Nov 2021 | 151.40 | 154.80 | 151.00 | 153.80 | 153.80 | 4,397 |
| 25 Nov 2021 | 155.00 | 155.00 | 153.00 | 154.60 | 154.60 | 3,237 |
| 24 Nov 2021 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 5,806 |
| 23 Nov 2021 | 153.80 | 153.80 | 150.80 | 152.00 | 152.00 | 12,933 |
| 22 Nov 2021 | 154.20 | 155.00 | 153.20 | 154.00 | 154.00 | 2,886 |
| 19 Nov 2021 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,536 |
| 18 Nov 2021 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 7,796 |
| 17 Nov 2021 | 152.60 | 157.80 | 151.80 | 157.00 | 157.00 | 3,735 |
| 16 Nov 2021 | 151.80 | 153.00 | 151.60 | 151.80 | 151.80 | 4,048 |
| 15 Nov 2021 | 150.00 | 153.40 | 150.00 | 153.20 | 153.20 | 19,266 |
| 12 Nov 2021 | 156.20 | 158.80 | 153.20 | 154.80 | 154.80 | 28,259 |
| 11 Nov 2021 | 161.40 | 161.80 | 161.00 | 161.00 | 161.00 | 1,658 |
| 10 Nov 2021 | 161.00 | 162.40 | 161.00 | 162.40 | 162.40 | 5,177 |
| 09 Nov 2021 | 160.40 | 162.60 | 160.00 | 162.60 | 162.60 | 5,473 |
| 08 Nov 2021 | 159.60 | 162.60 | 159.60 | 162.00 | 162.00 | 6,264 |
| 05 Nov 2021 | 160.60 | 160.80 | 158.20 | 160.60 | 160.60 | 32,023 |
| 04 Nov 2021 | 156.20 | 163.40 | 156.20 | 163.00 | 163.00 | 10,232 |
| 03 Nov 2021 | 154.00 | 165.00 | 153.20 | 160.00 | 160.00 | 10,885 |
| 02 Nov 2021 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 6,690 |
| 01 Nov 2021 | 151.80 | 153.60 | 150.20 | 153.20 | 153.20 | 9,095 |
| 29 Oct 2021 | 151.00 | 153.80 | 148.00 | 153.00 | 153.00 | 30,600 |
| 28 Oct 2021 | 152.80 | 153.80 | 151.20 | 152.60 | 152.60 | 1,308 |
| 27 Oct 2021 | 153.40 | 153.60 | 152.20 | 152.60 | 152.60 | 857 |
| 26 Oct 2021 | 155.60 | 155.60 | 152.00 | 154.60 | 154.60 | 3,558 |
| 25 Oct 2021 | 150.80 | 156.40 | 150.80 | 155.60 | 155.60 | 1,788 |
| 22 Oct 2021 | 158.80 | 160.00 | 155.40 | 155.40 | 155.40 | 4,430 |
| 21 Oct 2021 | 157.20 | 160.40 | 155.80 | 158.60 | 158.60 | 2,621 |
| 20 Oct 2021 | 155.40 | 155.40 | 151.20 | 154.80 | 154.80 | 4,985 |
| 19 Oct 2021 | 156.20 | 157.20 | 150.00 | 155.40 | 155.40 | 13,672 |
| 18 Oct 2021 | 157.00 | 160.20 | 155.40 | 155.80 | 155.80 | 6,584 |
| 15 Oct 2021 | 156.00 | 157.00 | 155.40 | 156.80 | 156.80 | 4,704 |
| 14 Oct 2021 | 155.40 | 161.00 | 154.20 | 159.00 | 159.00 | 4,325 |
| 13 Oct 2021 | 151.00 | 156.60 | 151.00 | 155.40 | 155.40 | 15,314 |
| 12 Oct 2021 | 150.40 | 151.60 | 148.60 | 151.00 | 151.00 | 11,262 |
| 11 Oct 2021 | 154.60 | 154.60 | 148.80 | 150.00 | 150.00 | 4,348 |
| 08 Oct 2021 | 164.00 | 164.00 | 153.60 | 154.40 | 154.40 | 3,202 |
| 07 Oct 2021 | 153.80 | 163.00 | 151.80 | 163.00 | 163.00 | 21,228 |
| 06 Oct 2021 | 152.60 | 154.00 | 144.20 | 153.40 | 153.40 | 19,047 |
| 05 Oct 2021 | 155.60 | 160.00 | 150.00 | 155.00 | 155.00 | 6,955 |
| 04 Oct 2021 | 164.80 | 164.80 | 152.20 | 155.20 | 155.20 | 9,647 |
| 01 Oct 2021 | 167.40 | 167.40 | 160.20 | 161.60 | 161.60 | 27,680 |
| 30 Sept 2021 | 164.00 | 170.00 | 164.00 | 165.00 | 165.00 | 5,471 |
| 29 Sept 2021 | 171.60 | 171.60 | 165.00 | 166.20 | 166.20 | 8,067 |
| 28 Sept 2021 | 170.20 | 171.60 | 167.00 | 167.00 | 167.00 | 6,602 |
| 27 Sept 2021 | 173.40 | 174.00 | 170.20 | 172.20 | 172.20 | 4,160 |
| 24 Sept 2021 | 171.40 | 174.00 | 171.40 | 173.20 | 173.20 | 13,350 |
| 23 Sept 2021 | 172.20 | 174.20 | 171.20 | 172.40 | 172.40 | 12,547 |
| 22 Sept 2021 | 174.40 | 175.20 | 171.40 | 171.60 | 171.60 | 2,316 |
| 21 Sept 2021 | 171.00 | 174.80 | 171.00 | 172.80 | 172.80 | 3,039 |
| 20 Sept 2021 | 177.00 | 177.00 | 170.20 | 174.80 | 174.80 | 8,695 |
| 17 Sept 2021 | 175.80 | 179.00 | 175.80 | 179.00 | 179.00 | 4,883 |
| 16 Sept 2021 | 178.80 | 178.80 | 175.40 | 176.00 | 176.00 | 5,857 |
| 15 Sept 2021 | 179.20 | 180.60 | 177.60 | 179.00 | 179.00 | 6,951 |
| 14 Sept 2021 | 179.40 | 181.00 | 178.40 | 180.20 | 180.20 | 4,492 |
| 13 Sept 2021 | 179.20 | 181.40 | 177.00 | 180.00 | 180.00 | 5,083 |
| 10 Sept 2021 | 179.40 | 179.40 | 176.80 | 177.00 | 177.00 | 6,803 |
| 09 Sept 2021 | 178.00 | 179.00 | 176.00 | 178.80 | 178.80 | 7,542 |
| 08 Sept 2021 | 177.20 | 179.80 | 177.00 | 179.40 | 179.40 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
