UK markets open in 7 hours 10 minutes

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
77.00+2.20 (+2.94%)
At close: 04:31PM CEST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202474.8077.0074.8077.0077.004,068
17 Jul 202473.0075.4073.0074.8074.809,119
16 Jul 202472.6073.0071.6073.0073.0048,702
15 Jul 202473.2073.4072.2072.6072.605,743
12 Jul 202473.6073.6072.4072.4072.409,302
11 Jul 202475.4076.2073.6073.8073.8011,881
10 Jul 202477.8077.8075.0075.8075.8016,769
09 Jul 202479.0079.8077.0077.2077.2014,440
08 Jul 202482.0083.4079.0079.0079.0014,282
05 Jul 202479.0084.0079.0082.0082.0010,051
04 Jul 202476.0079.0076.0079.0079.0012,683
03 Jul 202473.2076.0072.2076.0076.0011,496
02 Jul 202475.0075.0070.6072.8072.8099,533
01 Jul 202475.0077.4067.0073.4073.40188,690
28 Jun 202495.4097.4095.4096.8096.802,989
27 Jun 202493.0096.8093.0095.4095.404,797
26 Jun 202496.8096.8092.8096.0096.0011,969
25 Jun 202495.8096.4095.0096.0096.005,679
24 Jun 202496.8097.2094.6095.6095.6011,800
21 Jun 202495.2097.6095.0096.0096.003,792
20 Jun 202493.2096.0093.2095.8095.8017,647
19 Jun 202495.4096.4095.4096.0096.002,126
18 Jun 202496.8096.8093.0095.4095.406,062
17 Jun 202497.2098.0093.0096.6096.608,261
14 Jun 2024100.00100.0095.6097.0097.0025,191
13 Jun 202499.40100.5099.0099.0099.003,315
12 Jun 2024100.00100.5099.0099.2099.203,561
11 Jun 2024100.50100.5097.2098.8098.809,252
10 Jun 202499.40100.5098.8099.8099.804,008
07 Jun 202499.80100.5097.2097.4097.408,834
06 Jun 202498.40101.0098.40100.00100.0010,337
04 Jun 2024100.50101.0095.8096.6096.6015,825
03 Jun 2024101.50103.5099.00100.00100.0042,787
31 May 2024111.50111.5099.80100.50100.5047,834
30 May 2024112.00112.00109.00109.00109.0012,524
29 May 2024110.00110.50108.00110.00110.0027,616
28 May 2024108.50111.00108.00109.00109.0054,961
27 May 2024104.00110.00104.00108.00108.0030,774
24 May 2024102.50104.00102.50103.50103.501,975
23 May 2024105.00105.00102.50102.50102.503,297
22 May 2024104.00105.00104.00105.00105.001,239
21 May 2024104.00106.00104.00105.00105.007,094
17 May 2024106.00106.00102.50104.00104.006,332
16 May 2024102.00107.50100.00106.00106.0019,914
15 May 2024101.00102.00100.00102.00102.0014,205
14 May 202499.00101.0098.20100.00100.003,923
13 May 202496.0099.8096.0099.8099.805,232
08 May 202494.6095.2094.2095.0095.002,933
07 May 2024101.00101.0089.8095.0095.0013,915
06 May 2024100.00100.0098.80100.00100.004,322
03 May 202498.0099.8098.0099.4099.403,624
02 May 202497.8099.0097.6097.8097.801,888
01 May 202497.6099.4097.6097.8097.804,367
30 Apr 202495.0097.2094.2097.2097.201,474
29 Apr 202497.0097.0093.4094.8094.802,767
26 Apr 202495.0096.0095.0095.2095.201,841
25 Apr 202497.0097.0094.6094.6094.6067,011
24 Apr 202495.0096.2094.6096.2096.203,765
23 Apr 202495.4095.4094.6094.8094.805,046
22 Apr 202495.4095.8095.0095.0095.002,261
19 Apr 202494.0095.8093.8095.0095.007,179
18 Apr 202495.4095.4093.8094.6094.603,421
17 Apr 202495.0096.0094.6096.0096.002,045
16 Apr 202496.2096.4094.0095.2095.203,073
15 Apr 202499.0099.6096.6097.2097.2021,504
12 Apr 202497.8098.8097.0097.0097.002,472
11 Apr 202497.5098.8097.2097.8097.8020,866
10 Apr 202499.0099.0096.6096.6096.601,186
09 Apr 202498.0098.4098.0098.4098.40330
08 Apr 202499.60100.0096.8098.6098.606,007
05 Apr 202498.8099.0097.0099.0099.002,765
04 Apr 202498.4098.4097.4098.4098.405,400
03 Apr 202498.4098.4094.0098.0098.009,574
02 Apr 202497.0098.4096.4098.4098.406,653
27 Mar 202497.0097.2095.8097.2097.204,295
26 Mar 202496.6097.0095.6097.0097.003,732
25 Mar 202496.4096.4095.0096.0096.003,423
22 Mar 202494.0094.8094.0094.2094.201,886
21 Mar 202494.2094.2094.0094.0094.001,609
20 Mar 202495.8095.8093.4093.6093.604,104
19 Mar 202496.0096.0095.0095.8095.80605
18 Mar 202495.8095.8095.0095.0095.001,504
15 Mar 202495.4096.6095.2096.0096.003,301
14 Mar 202494.0095.0093.4095.0095.004,473
13 Mar 202495.4095.4089.0094.0094.0012,455
12 Mar 202495.4095.4093.0095.0095.002,919
11 Mar 202495.2096.0094.0094.2094.203,526
08 Mar 202495.0096.6095.0096.6096.605,771
07 Mar 202489.2095.0089.2094.8094.8010,107
06 Mar 202490.6090.6088.0088.8088.809,034
05 Mar 202490.4093.2089.2089.4089.409,850
04 Mar 202495.4096.2087.8090.6090.6047,271
01 Mar 202496.0097.0095.0095.0095.005,122
29 Feb 202498.80100.0095.4096.0096.0012,589
28 Feb 202499.20100.0098.20100.00100.003,437
27 Feb 202498.80100.0098.00100.00100.004,860
26 Feb 2024101.00101.0098.0098.4098.4010,063
23 Feb 2024102.50103.00100.50102.00102.007,395
22 Feb 2024102.00103.00101.00101.00101.006,025
21 Feb 2024103.00103.00100.50102.50102.502,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...