RTX Corporation (ETR:5UR)
Germany · Delayed Price · Currency is EUR 180.40
+1.15 (0.64%)
Nov 12, 2026, 5:30 PM CET
ETR:5UR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 183.05 | 183.80 | 180.40 | 180.40 | 180.40 | 0.64% | 214 |
| Nov 11, 2026 | 179.45 | 180.50 | 179.10 | 179.25 | 179.25 | 0.50% | 371 |
| Nov 10, 2026 | 174.55 | 178.60 | 174.55 | 178.35 | 178.35 | 1.97% | 365 |
| Nov 9, 2026 | 171.70 | 174.90 | 170.35 | 174.90 | 174.90 | 2.28% | 157 |
| Nov 6, 2026 | 171.65 | 171.75 | 169.20 | 171.00 | 171.00 | -2.15% | 1,298 |
| Nov 5, 2026 | 176.20 | 177.00 | 174.75 | 174.75 | 174.75 | -0.03% | 679 |
| Nov 4, 2026 | 180.80 | 180.80 | 174.00 | 174.80 | 174.80 | -4.53% | 1,563 |
| Nov 3, 2026 | 180.90 | 183.25 | 180.25 | 183.10 | 183.10 | 2.12% | 352 |
| Nov 2, 2026 | 179.55 | 179.65 | 178.50 | 179.30 | 179.30 | -0.66% | 208 |
| Oct 30, 2026 | 180.25 | 182.80 | 179.70 | 180.50 | 180.50 | 0.14% | 370 |
| Oct 29, 2026 | 177.10 | 180.25 | 176.50 | 180.25 | 180.25 | 1.89% | 344 |
| Oct 28, 2026 | 174.35 | 176.90 | 173.75 | 176.90 | 176.90 | 0.43% | 371 |
| Oct 27, 2026 | 177.20 | 177.20 | 175.90 | 176.15 | 176.15 | 0.37% | 486 |
| Oct 26, 2026 | 170.85 | 175.50 | 170.70 | 175.50 | 175.50 | 2.60% | 183 |
| Oct 23, 2026 | 173.85 | 173.85 | 171.05 | 171.05 | 171.05 | -0.41% | 47 |
| Oct 22, 2026 | 170.75 | 174.50 | 170.10 | 171.75 | 171.75 | 0.64% | 290 |
| Oct 21, 2026 | 172.10 | 173.75 | 170.35 | 170.65 | 170.65 | 0.44% | 424 |
| Oct 20, 2026 | 171.60 | 176.25 | 169.35 | 169.90 | 169.90 | -0.67% | 1,495 |
| Oct 19, 2026 | 172.50 | 172.65 | 169.75 | 171.05 | 171.05 | 0.47% | 763 |
| Oct 16, 2026 | 167.30 | 170.95 | 166.55 | 170.25 | 170.25 | 2.01% | 489 |
| Oct 15, 2026 | 167.65 | 168.45 | 166.90 | 166.90 | 166.90 | -0.15% | 338 |
| Oct 14, 2026 | 162.75 | 167.15 | 162.75 | 167.15 | 167.15 | 3.05% | 245 |
| Oct 13, 2026 | 167.90 | 168.55 | 162.10 | 162.20 | 162.20 | -3.22% | 953 |
| Oct 12, 2026 | 165.45 | 167.60 | 165.45 | 167.60 | 167.60 | 0.81% | 447 |
| Oct 9, 2026 | 164.50 | 166.25 | 164.45 | 166.25 | 166.25 | 2.40% | 280 |
| Oct 8, 2026 | 161.25 | 163.00 | 160.60 | 162.35 | 162.35 | 0.71% | 206 |
| Oct 7, 2026 | 164.20 | 165.40 | 160.95 | 161.20 | 161.20 | -1.50% | 767 |
| Oct 6, 2026 | 164.55 | 164.55 | 163.00 | 163.65 | 163.65 | -0.33% | 169 |
| Oct 5, 2026 | 165.00 | 165.25 | 163.80 | 164.20 | 164.20 | -0.03% | 1,160 |
| Oct 2, 2026 | 164.85 | 166.05 | 163.50 | 164.25 | 164.25 | -0.21% | 551 |
| Oct 1, 2026 | 165.10 | 165.10 | 163.60 | 164.60 | 164.60 | -0.12% | 200 |
| Sep 30, 2026 | 165.15 | 165.15 | 162.45 | 164.80 | 164.80 | - | 13 |
| Sep 29, 2026 | 165.85 | 166.45 | 164.80 | 164.80 | 164.80 | -0.45% | 648 |
| Sep 28, 2026 | 165.90 | 166.75 | 165.55 | 165.55 | 165.55 | 0.21% | 168 |
| Sep 25, 2026 | 165.85 | 165.85 | 165.00 | 165.20 | 165.20 | -1.64% | 727 |
| Sep 24, 2026 | 168.95 | 169.50 | 167.95 | 167.95 | 167.95 | -1.26% | 187 |
| Sep 23, 2026 | 167.70 | 170.90 | 166.65 | 170.10 | 170.10 | 2.59% | 140 |
| Sep 22, 2026 | 170.00 | 170.00 | 163.50 | 165.80 | 165.80 | -2.15% | 1,368 |
| Sep 21, 2026 | 169.15 | 169.50 | 168.55 | 169.45 | 169.45 | 1.44% | 351 |
| Sep 18, 2026 | 168.15 | 169.15 | 167.05 | 167.05 | 167.05 | -0.18% | 232 |
| Sep 17, 2026 | 173.15 | 173.35 | 167.35 | 167.35 | 167.35 | -1.99% | 854 |
| Sep 16, 2026 | 170.60 | 170.75 | 169.15 | 170.75 | 170.75 | 1.64% | 121 |
| Sep 15, 2026 | 171.10 | 171.10 | 167.70 | 168.00 | 168.00 | -0.56% | 265 |
| Sep 14, 2026 | 171.05 | 171.20 | 168.95 | 168.95 | 168.95 | -0.56% | 147 |
| Sep 11, 2026 | 171.25 | 171.70 | 169.25 | 169.90 | 169.90 | 0.18% | 257 |
| Sep 10, 2026 | 170.40 | 170.55 | 169.60 | 169.60 | 169.60 | -0.59% | 125 |
| Sep 9, 2026 | 170.65 | 171.00 | 169.30 | 170.60 | 170.60 | -0.38% | 195 |
| Sep 8, 2026 | 172.20 | 172.20 | 171.25 | 171.25 | 171.25 | -0.29% | 1 |
| Sep 7, 2026 | 173.10 | 173.10 | 171.20 | 171.75 | 171.75 | -0.26% | 72 |
| Sep 4, 2026 | 173.70 | 173.70 | 172.10 | 172.20 | 172.20 | -0.46% | 192 |