RTX Corporation (FRA:5UR0)
Germany · Delayed Price · Currency is EUR 28.20
-0.20 (-0.70%)
At close: Nov 13, 2026
FRA:5UR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 12, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Nov 11, 2026 | 28.40 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Nov 10, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | - |
| Nov 9, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | - |
| Nov 6, 2026 | 27.40 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | 57 |
| Nov 5, 2026 | 28.20 | 28.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Nov 4, 2026 | 29.40 | 29.40 | 28.20 | 28.40 | 28.40 | -3.40% | - |
| Nov 3, 2026 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | 0.68% | 57 |
| Nov 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Oct 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 29, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 3.57% | - |
| Oct 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 27, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 26, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | -0.70% | - |
| Oct 23, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 4.38% | 50 |
| Oct 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Oct 21, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 20, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Oct 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 15, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Oct 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 13, 2026 | 26.60 | 27.20 | 26.20 | 26.20 | 26.20 | - | 8 |
| Oct 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Oct 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Oct 7, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Oct 6, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | 44 |
| Oct 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 2, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | - |
| Oct 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Sep 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Sep 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Sep 23, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 2.24% | - |
| Sep 22, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Sep 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 40 |
| Sep 18, 2026 | 27.40 | 27.80 | 27.20 | 27.20 | 27.20 | -2.86% | 20 |
| Sep 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Sep 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 15, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | - |
| Sep 14, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Sep 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 9, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Sep 8, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | - |
| Sep 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |