Australia markets open in 9 hours 29 minutes

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
143.40+3.80 (+2.72%)
As of 04:15PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
28 June 2022143.60143.60140.00143.40143.40829
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 2022------
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
17 Mar 2022154.60158.00154.60157.80157.803,060
16 Mar 2022156.80158.80155.00155.00155.003,232
15 Mar 2022159.80159.80154.00154.00154.00542
14 Mar 2022159.80160.60154.40159.40159.403,188
11 Mar 2022157.00160.00154.00158.80158.801,898
10 Mar 2022156.40159.60156.00156.00156.005,534
09 Mar 2022152.20157.00152.20154.40154.402,401
08 Mar 2022149.80153.00148.00151.60151.604,234
07 Mar 2022156.60159.00148.00149.80149.8011,187
04 Mar 2022155.20157.20150.00157.20157.202,580
03 Mar 2022157.00157.00151.60153.40153.402,884
02 Mar 2022157.00158.60154.60156.40156.401,529
01 Mar 2022157.20161.80156.80158.80158.80815
28 Feb 2022156.60157.40154.60157.00157.001,903
25 Feb 2022160.20162.80156.80156.80156.806,347
24 Feb 2022166.00166.00150.60160.20160.208,420
23 Feb 2022169.20169.60166.40168.80168.801,739
22 Feb 2022157.20165.80157.00164.40164.4058,830
21 Feb 2022153.20161.20153.20159.20159.2097,883
18 Feb 2022156.00156.00156.00156.00156.00-
17 Feb 2022155.80156.00154.40156.00156.002,364
16 Feb 2022156.00156.00154.00155.60155.601,297
15 Feb 2022157.00157.60156.00156.80156.8010,363
14 Feb 2022152.60155.80148.00155.80155.808,136
11 Feb 2022153.00154.80153.00154.40154.402,219
10 Feb 2022154.80155.60151.00152.80152.8014,037
09 Feb 2022152.00156.20152.00155.60155.603,139
08 Feb 2022160.00160.00149.60152.00152.0015,838
07 Feb 2022167.00167.00158.40160.00160.0026,138
04 Feb 2022169.60169.60161.00165.00165.002,769
03 Feb 2022169.20169.20162.00164.20164.203,810
02 Feb 2022165.00170.20164.80168.20168.205,814
01 Feb 2022166.80169.40162.20166.60166.6010,512
31 Jan 2022164.80168.60163.00166.00166.003,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...