UK markets closed

RTX A/S (RTX.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
102.50+0.50 (+0.49%)
At close: 04:59PM CET
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024103.00103.00100.50102.50102.502,530
20 Feb 2024102.00103.50101.00102.00102.004,104
19 Feb 202497.20102.5097.20102.00102.008,382
16 Feb 2024101.00101.5095.0096.4096.4037,584
15 Feb 2024107.00107.00101.50101.50101.506,947
14 Feb 2024104.00105.50103.50104.00104.004,733
13 Feb 2024107.00107.50103.50103.50103.5010,591
12 Feb 2024105.00107.50104.00105.00105.009,128
09 Feb 2024108.00108.00101.50104.50104.5022,084
08 Feb 2024101.00109.00101.00108.00108.0027,306
07 Feb 202499.2099.8098.2099.0099.00263,648
06 Feb 202494.0098.4094.0098.4098.4025,761
05 Feb 202491.0094.4091.0094.0094.0015,722
02 Feb 202490.6092.2090.2091.2091.2010,757
01 Feb 202486.2090.8085.9090.6090.6023,926
31 Jan 202486.0086.8083.0086.0086.008,281
30 Jan 202480.2086.0080.2085.8085.8040,633
29 Jan 202475.6080.4075.2079.8079.8029,191
26 Jan 202473.0076.8072.2075.8075.8050,372
25 Jan 202475.4078.2070.0072.0072.0030,735
24 Jan 202479.6079.6071.8075.2075.2023,735
23 Jan 202479.0079.6077.6079.6079.605,754
22 Jan 202478.8080.0078.0078.2078.2011,076
19 Jan 202479.6079.6078.0078.4078.405,544
18 Jan 202479.8080.0079.0079.0079.004,944
17 Jan 202480.8080.8079.2080.0080.006,637
16 Jan 202477.8081.0077.8079.0079.0028,442
15 Jan 202477.6078.0076.8077.4077.404,827
12 Jan 202474.8077.8074.8077.8077.807,853
11 Jan 202476.0078.0074.0075.4075.4023,077
10 Jan 202475.0075.6074.0075.0075.0011,670
09 Jan 202474.0075.0073.4075.0075.0011,099
08 Jan 202472.0075.0072.0072.2072.2020,459
05 Jan 202471.6072.0071.6072.0072.0010,268
04 Jan 202471.4071.8071.2071.6071.6017,115
03 Jan 202470.2072.2070.2071.0071.0014,967
02 Jan 202469.4070.2069.4070.0070.0011,179
29 Dec 202368.4069.0068.0069.0069.0010,511
28 Dec 202368.2068.6067.8068.4068.408,501
27 Dec 202368.8069.0067.8068.2068.2010,293
22 Dec 202368.6069.0068.0069.0069.007,072
21 Dec 202368.8068.8068.0068.6068.6013,088
20 Dec 202369.0069.6068.8069.4069.4011,016
19 Dec 202369.0069.8068.8069.0069.0010,817
18 Dec 202369.0069.2068.4069.2069.208,999
15 Dec 202368.6069.6068.4068.8068.8010,555
14 Dec 202368.8070.0068.6068.6068.608,890
13 Dec 202369.0069.4068.6068.6068.6016,769
12 Dec 202370.0070.0069.0069.4069.405,790
11 Dec 202370.0070.8070.0070.2070.206,219
08 Dec 202371.2071.2069.8070.0070.009,419
07 Dec 202371.0071.2069.6070.0070.0013,928
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...