RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 173.10
+0.35 (0.20%)
At close: Oct 23, 2026
FRA:5UR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 174.10 | 174.45 | 173.10 | 173.10 | 173.10 | 0.20% | 120 |
| Oct 22, 2026 | 169.60 | 172.75 | 169.60 | 172.75 | 172.75 | 1.05% | 210 |
| Oct 21, 2026 | 171.80 | 172.95 | 170.95 | 170.95 | 170.95 | -2.15% | 657 |
| Oct 20, 2026 | 171.60 | 174.70 | 171.60 | 174.70 | 174.70 | 1.33% | 53 |
| Oct 19, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 1.59% | 2 |
| Oct 16, 2026 | 166.65 | 171.00 | 166.65 | 169.70 | 169.70 | 1.43% | 281 |
| Oct 15, 2026 | 166.80 | 168.00 | 166.80 | 167.30 | 167.30 | 0.18% | 83 |
| Oct 14, 2026 | 163.15 | 167.00 | 163.15 | 167.00 | 167.00 | -0.03% | 95 |
| Oct 13, 2026 | 167.45 | 167.45 | 167.05 | 167.05 | 167.05 | 0.60% | 4 |
| Oct 12, 2026 | 165.75 | 166.05 | 165.75 | 166.05 | 166.05 | 1.00% | 17 |
| Oct 9, 2026 | 164.20 | 164.40 | 164.20 | 164.40 | 164.40 | 2.81% | 110 |
| Oct 8, 2026 | 160.70 | 161.40 | 159.90 | 159.90 | 159.90 | -2.65% | 1,465 |
| Oct 7, 2026 | 163.10 | 164.25 | 163.10 | 164.25 | 164.25 | 0.24% | 70 |
| Oct 6, 2026 | 164.25 | 164.40 | 162.75 | 163.85 | 163.85 | -0.46% | 31 |
| Oct 5, 2026 | 165.30 | 165.30 | 164.10 | 164.60 | 164.60 | 0.06% | 154 |
| Oct 2, 2026 | 164.60 | 165.35 | 163.50 | 164.50 | 164.50 | 0.30% | 633 |
| Oct 1, 2026 | 164.00 | 164.90 | 164.00 | 164.00 | 164.00 | -0.49% | 20 |
| Sep 30, 2026 | 165.15 | 165.15 | 162.50 | 164.80 | 164.80 | -0.54% | 473 |
| Sep 29, 2026 | 165.15 | 165.80 | 165.15 | 165.70 | 165.70 | -0.06% | 14 |
| Sep 28, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0.06% | - |
| Sep 25, 2026 | 165.65 | 166.00 | 164.90 | 165.70 | 165.70 | -2.07% | 123 |
| Sep 24, 2026 | 168.55 | 169.20 | 168.40 | 169.20 | 169.20 | 1.08% | 42 |
| Sep 23, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1.49% | - |
| Sep 22, 2026 | 169.20 | 170.60 | 164.95 | 164.95 | 164.95 | -2.48% | 77 |
| Sep 21, 2026 | 169.65 | 169.65 | 169.15 | 169.15 | 169.15 | 0.12% | 55 |
| Sep 18, 2026 | 168.70 | 168.95 | 168.70 | 168.95 | 168.95 | -1.72% | 3 |
| Sep 17, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 0.15% | - |
| Sep 16, 2026 | 169.80 | 171.65 | 169.25 | 171.65 | 171.65 | 1.84% | 213 |
| Sep 15, 2026 | 169.20 | 169.20 | 168.55 | 168.55 | 168.55 | -0.44% | 75 |
| Sep 14, 2026 | 171.20 | 172.05 | 169.30 | 169.30 | 169.30 | -0.65% | 94 |
| Sep 11, 2026 | 170.80 | 172.00 | 170.40 | 170.40 | 170.40 | 0.44% | 60 |
| Sep 10, 2026 | 170.00 | 170.00 | 169.65 | 169.65 | 169.65 | 0.15% | 90 |
| Sep 9, 2026 | 170.85 | 170.85 | 169.40 | 169.40 | 169.40 | -1.51% | 325 |
| Sep 8, 2026 | 171.35 | 172.00 | 170.85 | 172.00 | 172.00 | 1.18% | 304 |
| Sep 7, 2026 | 172.10 | 172.60 | 170.00 | 170.00 | 170.00 | -1.56% | 95 |
| Sep 4, 2026 | 173.65 | 173.65 | 172.70 | 172.70 | 172.70 | -0.09% | 150 |
| Sep 3, 2026 | 173.10 | 173.10 | 172.85 | 172.85 | 172.85 | -1.73% | 40 |
| Sep 2, 2026 | 177.00 | 178.50 | 175.90 | 175.90 | 175.90 | -2.55% | 446 |
| Sep 1, 2026 | 178.80 | 180.50 | 178.80 | 180.50 | 180.50 | 0.50% | 45 |
| Aug 31, 2026 | 183.15 | 183.15 | 179.60 | 179.60 | 179.60 | -1.86% | 240 |
| Aug 28, 2026 | 181.85 | 183.00 | 181.85 | 183.00 | 183.00 | 1.10% | 1,059 |
| Aug 27, 2026 | 181.60 | 182.00 | 181.00 | 181.00 | 181.00 | 0.14% | 131 |
| Aug 26, 2026 | 180.15 | 180.80 | 180.15 | 180.75 | 180.75 | 0.75% | 64 |
| Aug 25, 2026 | 179.35 | 179.40 | 179.35 | 179.40 | 179.40 | 0.14% | 10 |
| Aug 24, 2026 | 180.00 | 180.30 | 179.15 | 179.15 | 179.15 | -1.62% | 90 |
| Aug 21, 2026 | 181.30 | 182.10 | 181.30 | 182.10 | 182.10 | -3.57% | 21 |
| Aug 20, 2026 | 188.65 | 188.95 | 188.65 | 188.85 | 188.85 | -2.90% | 40 |
| Aug 19, 2026 | 194.40 | 194.70 | 194.40 | 194.50 | 194.50 | 0.88% | 201 |
| Aug 18, 2026 | 192.05 | 193.30 | 192.05 | 192.80 | 192.80 | -0.36% | 230 |
| Aug 17, 2026 | 192.90 | 193.95 | 191.30 | 193.50 | 193.50 | 1.76% | 1,100 |