RTX Corporation (ETR:5UR)
Germany · Delayed Price · Currency is EUR 180.85
-5.60 (-3.00%)
Aug 21, 2026, 5:35 PM CET
ETR:5UR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 181.40 | 182.75 | 180.75 | 180.85 | 180.85 | -3.00% | 582 |
| Aug 20, 2026 | 187.90 | 189.50 | 186.45 | 186.45 | 186.45 | -2.66% | 432 |
| Aug 19, 2026 | 194.40 | 194.50 | 191.55 | 191.55 | 191.55 | -0.85% | 630 |
| Aug 18, 2026 | 192.85 | 193.20 | 191.75 | 193.20 | 193.20 | 0.23% | 451 |
| Aug 17, 2026 | 192.30 | 194.80 | 189.80 | 192.75 | 192.75 | 0.57% | 1,326 |
| Aug 14, 2026 | 189.80 | 191.65 | 188.55 | 191.65 | 191.65 | 0.49% | 541 |
| Aug 13, 2026 | 192.50 | 192.50 | 189.30 | 191.35 | 190.72 | -0.44% | 220 |
| Aug 12, 2026 | 193.55 | 193.55 | 190.80 | 192.20 | 191.56 | -0.90% | 241 |
| Aug 11, 2026 | 193.65 | 196.10 | 193.65 | 193.95 | 193.31 | -0.87% | 378 |
| Aug 10, 2026 | 193.65 | 196.15 | 193.00 | 195.65 | 195.00 | 2.14% | 1,366 |
| Aug 7, 2026 | 193.70 | 193.70 | 190.95 | 191.55 | 190.92 | -0.34% | 497 |
| Aug 6, 2026 | 192.95 | 195.00 | 191.75 | 192.20 | 191.56 | 1.05% | 784 |
| Aug 5, 2026 | 188.50 | 190.80 | 188.50 | 190.20 | 189.57 | 1.17% | 808 |
| Aug 4, 2026 | 188.50 | 188.50 | 186.90 | 188.00 | 187.38 | 0.72% | 908 |
| Aug 3, 2026 | 186.85 | 188.80 | 186.65 | 186.65 | 186.03 | 0.24% | 176 |
| Jul 31, 2026 | 185.15 | 186.50 | 185.15 | 186.20 | 185.58 | 2.08% | 473 |
| Jul 30, 2026 | 187.90 | 187.90 | 182.40 | 182.40 | 181.80 | -3.82% | 319 |
| Jul 29, 2026 | 191.45 | 193.40 | 189.65 | 189.65 | 189.02 | -0.52% | 348 |
| Jul 28, 2026 | 192.10 | 194.50 | 190.60 | 190.65 | 190.02 | -0.52% | 672 |
| Jul 27, 2026 | 185.95 | 192.00 | 185.95 | 191.65 | 191.02 | 2.32% | 1,371 |
| Jul 24, 2026 | 183.45 | 188.60 | 182.80 | 187.30 | 186.68 | 1.46% | 2,873 |
| Jul 23, 2026 | 170.95 | 187.40 | 170.85 | 184.60 | 183.99 | 8.08% | 3,586 |
| Jul 22, 2026 | 170.30 | 172.25 | 169.45 | 170.80 | 170.24 | -0.38% | 397 |
| Jul 21, 2026 | 169.80 | 171.45 | 167.55 | 171.45 | 170.88 | -0.49% | 146 |
| Jul 20, 2026 | 170.05 | 172.55 | 169.90 | 172.30 | 171.73 | 0.23% | 396 |
| Jul 17, 2026 | 170.50 | 173.40 | 170.25 | 171.90 | 171.33 | 0.88% | 546 |
| Jul 16, 2026 | 170.00 | 171.45 | 170.00 | 170.40 | 169.84 | -0.12% | 242 |
| Jul 15, 2026 | 170.45 | 171.50 | 169.05 | 170.60 | 170.04 | -1.22% | 581 |
| Jul 14, 2026 | 171.50 | 172.95 | 171.50 | 172.70 | 172.13 | 0.26% | 174 |
| Jul 13, 2026 | 171.90 | 172.50 | 171.90 | 172.25 | 171.68 | 1.35% | 165 |
| Jul 10, 2026 | 170.20 | 170.70 | 169.55 | 169.95 | 169.39 | -0.21% | 605 |
| Jul 9, 2026 | 170.40 | 171.20 | 169.45 | 170.30 | 169.74 | -1.45% | 523 |
| Jul 8, 2026 | 174.85 | 177.00 | 172.80 | 172.80 | 172.23 | -1.76% | 1,014 |
| Jul 7, 2026 | 176.30 | 178.00 | 175.45 | 175.90 | 175.32 | 0.86% | 1,008 |
| Jul 6, 2026 | 174.20 | 175.00 | 173.75 | 174.40 | 173.82 | 1.48% | 207 |
| Jul 3, 2026 | 174.95 | 174.95 | 171.85 | 171.85 | 171.28 | -0.06% | 191 |
| Jul 2, 2026 | 168.25 | 172.50 | 168.25 | 171.95 | 171.38 | 2.50% | 1,266 |
| Jul 1, 2026 | 166.35 | 167.75 | 166.15 | 167.75 | 167.20 | 1.30% | 531 |
| Jun 30, 2026 | 164.80 | 165.60 | 164.50 | 165.60 | 165.05 | 0.70% | 110 |
| Jun 29, 2026 | 164.15 | 166.15 | 164.15 | 164.45 | 163.91 | -1.23% | 477 |
| Jun 26, 2026 | 164.60 | 166.70 | 164.20 | 166.50 | 165.95 | 0.97% | 859 |
| Jun 25, 2026 | 162.55 | 166.55 | 162.00 | 164.90 | 164.35 | 0.58% | 1,025 |
| Jun 24, 2026 | 163.05 | 165.15 | 163.05 | 163.95 | 163.41 | 1.45% | 649 |
| Jun 23, 2026 | 159.65 | 162.00 | 158.40 | 161.60 | 161.07 | 1.41% | 710 |
| Jun 22, 2026 | 162.55 | 162.75 | 159.00 | 159.35 | 158.82 | -1.54% | 1,143 |
| Jun 19, 2026 | 161.60 | 163.65 | 161.60 | 161.85 | 161.31 | -0.22% | 1,090 |
| Jun 18, 2026 | 167.10 | 169.25 | 162.20 | 162.20 | 161.66 | -1.70% | 1,082 |
| Jun 17, 2026 | 161.55 | 165.55 | 160.60 | 165.00 | 164.45 | 3.71% | 1,402 |
| Jun 16, 2026 | 157.85 | 159.60 | 157.60 | 159.10 | 158.57 | -0.13% | 469 |
| Jun 15, 2026 | 158.70 | 159.30 | 157.25 | 159.30 | 158.77 | 0.06% | 1,255 |