RTX Corporation (ETR:5UR)
Germany · Delayed Price · Currency is EUR 186.85
+0.65 (0.35%)
Aug 3, 2026, 9:04 AM CET
ETR:5UR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 185.15 | 186.50 | 185.15 | 186.20 | 186.20 | 2.08% | 473 |
| Jul 30, 2026 | 187.90 | 187.90 | 182.40 | 182.40 | 182.40 | -3.82% | 319 |
| Jul 29, 2026 | 191.45 | 193.40 | 189.65 | 189.65 | 189.65 | -0.52% | 348 |
| Jul 28, 2026 | 192.10 | 194.50 | 190.60 | 190.65 | 190.65 | -0.52% | 672 |
| Jul 27, 2026 | 185.95 | 192.00 | 185.95 | 191.65 | 191.65 | 2.32% | 1,371 |
| Jul 24, 2026 | 183.45 | 188.60 | 182.80 | 187.30 | 187.30 | 1.46% | 2,873 |
| Jul 23, 2026 | 170.95 | 187.40 | 170.85 | 184.60 | 184.60 | 8.08% | 3,586 |
| Jul 22, 2026 | 170.30 | 172.25 | 169.45 | 170.80 | 170.80 | -0.38% | 397 |
| Jul 21, 2026 | 169.80 | 171.45 | 167.55 | 171.45 | 171.45 | -0.49% | 146 |
| Jul 20, 2026 | 170.05 | 172.55 | 169.90 | 172.30 | 172.30 | 0.23% | 396 |
| Jul 17, 2026 | 170.50 | 173.40 | 170.25 | 171.90 | 171.90 | 0.88% | 546 |
| Jul 16, 2026 | 170.00 | 171.45 | 170.00 | 170.40 | 170.40 | -0.12% | 242 |
| Jul 15, 2026 | 170.45 | 171.50 | 169.05 | 170.60 | 170.60 | -1.22% | 581 |
| Jul 14, 2026 | 171.50 | 172.95 | 171.50 | 172.70 | 172.70 | 0.26% | 174 |
| Jul 13, 2026 | 171.90 | 172.50 | 171.90 | 172.25 | 172.25 | 1.35% | 165 |
| Jul 10, 2026 | 170.20 | 170.70 | 169.55 | 169.95 | 169.95 | -0.21% | 605 |
| Jul 9, 2026 | 170.40 | 171.20 | 169.45 | 170.30 | 170.30 | -1.45% | 523 |
| Jul 8, 2026 | 174.85 | 177.00 | 172.80 | 172.80 | 172.80 | -1.76% | 1,014 |
| Jul 7, 2026 | 176.30 | 178.00 | 175.45 | 175.90 | 175.90 | 0.86% | 1,008 |
| Jul 6, 2026 | 174.20 | 175.00 | 173.75 | 174.40 | 174.40 | 1.48% | 207 |
| Jul 3, 2026 | 174.95 | 174.95 | 171.85 | 171.85 | 171.85 | -0.06% | 191 |
| Jul 2, 2026 | 168.25 | 172.50 | 168.25 | 171.95 | 171.95 | 2.50% | 1,266 |
| Jul 1, 2026 | 166.35 | 167.75 | 166.15 | 167.75 | 167.75 | 1.30% | 531 |
| Jun 30, 2026 | 164.80 | 165.60 | 164.50 | 165.60 | 165.60 | 0.70% | 110 |
| Jun 29, 2026 | 164.15 | 166.15 | 164.15 | 164.45 | 164.45 | -1.23% | 477 |
| Jun 26, 2026 | 164.60 | 166.70 | 164.20 | 166.50 | 166.50 | 0.97% | 859 |
| Jun 25, 2026 | 162.55 | 166.55 | 162.00 | 164.90 | 164.90 | 0.58% | 1,025 |
| Jun 24, 2026 | 163.05 | 165.15 | 163.05 | 163.95 | 163.95 | 1.45% | 649 |
| Jun 23, 2026 | 159.65 | 162.00 | 158.40 | 161.60 | 161.60 | 1.41% | 710 |
| Jun 22, 2026 | 162.55 | 162.75 | 159.00 | 159.35 | 159.35 | -1.54% | 1,143 |
| Jun 19, 2026 | 161.60 | 163.65 | 161.60 | 161.85 | 161.85 | -0.22% | 1,090 |
| Jun 18, 2026 | 167.10 | 169.25 | 162.20 | 162.20 | 162.20 | -1.70% | 1,082 |
| Jun 17, 2026 | 161.55 | 165.55 | 160.60 | 165.00 | 165.00 | 3.71% | 1,402 |
| Jun 16, 2026 | 157.85 | 159.60 | 157.60 | 159.10 | 159.10 | -0.13% | 469 |
| Jun 15, 2026 | 158.70 | 159.30 | 157.25 | 159.30 | 159.30 | 0.06% | 1,255 |
| Jun 12, 2026 | 158.45 | 159.90 | 158.20 | 159.20 | 159.20 | 0.82% | 537 |
| Jun 11, 2026 | 154.10 | 157.90 | 154.10 | 157.90 | 157.90 | 2.04% | 879 |
| Jun 10, 2026 | 156.95 | 158.65 | 154.65 | 154.75 | 154.75 | -0.86% | 1,495 |
| Jun 9, 2026 | 154.50 | 156.45 | 154.15 | 156.10 | 156.10 | 0.68% | 886 |
| Jun 8, 2026 | 157.30 | 157.35 | 155.05 | 155.05 | 155.05 | -1.77% | 623 |
| Jun 5, 2026 | 154.60 | 158.00 | 154.55 | 157.85 | 157.85 | 2.83% | 1,189 |
| Jun 4, 2026 | 148.35 | 154.30 | 148.35 | 153.50 | 153.50 | 1.32% | 1,205 |
| Jun 3, 2026 | 150.60 | 151.70 | 149.00 | 151.50 | 151.50 | 1.10% | 428 |
| Jun 2, 2026 | 150.30 | 150.90 | 148.80 | 149.85 | 149.85 | -0.83% | 850 |
| Jun 1, 2026 | 154.10 | 154.10 | 150.25 | 151.10 | 151.10 | -1.60% | 434 |
| May 29, 2026 | 153.10 | 154.65 | 151.65 | 153.55 | 153.55 | -0.68% | 427 |
| May 28, 2026 | 151.70 | 155.55 | 151.70 | 154.60 | 154.60 | 1.91% | 382 |
| May 27, 2026 | 153.75 | 154.45 | 151.65 | 151.70 | 151.70 | -0.88% | 1,207 |
| May 26, 2026 | 152.15 | 153.05 | 152.10 | 153.05 | 153.05 | 0.76% | 403 |
| May 25, 2026 | 154.85 | 154.85 | 151.85 | 151.90 | 151.90 | 0.07% | 204 |