Berlin - Delayed Quote EUR

Raytheon Technologies Corp (5UR.BE)

Compare
117.00 -0.08 (-0.07%)
At close: October 23 at 3:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 115.80 117.00 115.80 117.00 117.00 339
Oct 22, 2024 117.08 117.08 117.08 117.08 117.08 -
Oct 21, 2024 115.60 115.60 115.60 115.60 115.60 -
Oct 18, 2024 115.52 115.52 115.52 115.52 115.52 -
Oct 17, 2024 115.44 115.44 115.44 115.44 115.44 -
Oct 16, 2024 114.42 114.86 114.42 114.86 114.86 13
Oct 15, 2024 114.10 114.10 114.10 114.10 114.10 -
Oct 14, 2024 112.80 112.80 112.80 112.80 112.80 -
Oct 11, 2024 111.98 111.98 111.98 111.98 111.98 -
Oct 10, 2024 112.80 112.80 112.80 112.80 112.80 -
Oct 9, 2024 112.04 112.04 112.04 112.04 112.04 -
Oct 8, 2024 113.44 113.44 113.44 113.44 113.44 -
Oct 7, 2024 113.90 113.90 113.90 113.90 113.90 -
Oct 4, 2024 111.76 111.76 111.76 111.76 111.76 -
Oct 3, 2024 111.94 111.94 111.94 111.94 111.94 -
Oct 2, 2024 113.16 113.16 113.16 113.16 113.16 -
Oct 1, 2024 108.32 108.32 108.32 108.32 108.32 -
Sep 30, 2024 107.36 107.36 107.36 107.36 107.36 -
Sep 27, 2024 107.50 107.50 107.50 107.50 107.50 -
Sep 26, 2024 108.34 108.34 108.34 108.34 108.34 -
Sep 25, 2024 106.60 106.60 106.60 106.60 106.60 -
Sep 24, 2024 107.98 107.98 107.98 107.98 107.98 -
Sep 23, 2024 105.48 105.48 105.48 105.48 105.48 -
Sep 20, 2024 105.78 105.78 105.78 105.78 105.78 -
Sep 19, 2024 106.16 106.16 106.16 106.16 106.16 -
Sep 18, 2024 106.44 106.44 106.44 106.44 106.44 -
Sep 17, 2024 106.70 106.70 106.70 106.70 106.70 -
Sep 16, 2024 106.90 106.90 106.90 106.90 106.90 -
Sep 13, 2024 107.92 107.92 107.92 107.92 107.92 -
Sep 12, 2024 107.74 107.74 107.74 107.74 107.74 -
Sep 11, 2024 107.90 107.90 107.90 107.90 107.90 -
Sep 10, 2024 109.16 109.16 109.16 109.16 109.16 -
Sep 9, 2024 107.04 109.68 107.04 109.68 109.68 25
Sep 6, 2024 107.28 107.28 107.28 107.28 107.28 -
Sep 5, 2024 108.86 108.86 108.86 108.86 108.86 -
Sep 4, 2024 108.74 108.74 108.74 108.74 108.74 -
Sep 3, 2024 110.90 110.90 110.90 110.90 110.90 -
Sep 2, 2024 111.12 111.12 111.12 111.12 111.12 -
Aug 30, 2024 110.24 110.24 110.24 110.24 110.24 -
Aug 29, 2024 108.32 110.66 108.32 110.66 110.66 4
Aug 28, 2024 106.86 106.86 106.86 106.86 106.86 -
Aug 27, 2024 105.88 105.88 105.88 105.88 105.88 -
Aug 26, 2024 105.60 105.60 105.60 105.60 105.60 -
Aug 23, 2024 105.86 105.86 105.86 105.86 105.86 -
Aug 22, 2024 104.84 104.84 104.84 104.84 104.84 -
Aug 21, 2024 105.76 105.76 105.76 105.76 105.76 -
Aug 20, 2024 106.46 107.26 106.46 107.26 107.26 25
Aug 19, 2024 106.30 106.30 106.30 106.30 106.30 -
Aug 16, 2024 0.63 Dividend
Aug 16, 2024 107.50 107.50 107.50 107.50 107.50 -
Aug 15, 2024 106.66 106.66 106.66 106.66 106.03 -
Aug 14, 2024 106.00 106.00 106.00 106.00 105.37 -
Aug 13, 2024 106.36 106.36 106.36 106.36 105.73 -
Aug 12, 2024 105.98 105.98 105.98 105.98 105.35 -
Aug 9, 2024 105.02 105.02 105.02 105.02 104.40 -
Aug 8, 2024 103.92 103.92 103.92 103.92 103.31 -
Aug 7, 2024 104.96 104.96 104.96 104.96 104.34 -
Aug 6, 2024 105.50 105.50 105.50 105.50 104.88 -
Aug 5, 2024 104.22 104.22 104.22 104.22 103.60 40
Aug 2, 2024 107.26 107.26 107.26 107.26 106.63 -
Aug 1, 2024 108.20 108.38 108.20 108.38 107.74 100
Jul 31, 2024 108.36 108.36 108.36 108.36 107.72 -
Jul 30, 2024 105.44 105.44 105.44 105.44 104.82 -
Jul 29, 2024 104.80 104.80 104.80 104.80 104.18 8
Jul 26, 2024 104.42 104.42 104.42 104.42 103.80 -
Jul 25, 2024 96.53 96.53 96.53 96.53 95.96 -
Jul 24, 2024 96.25 96.25 96.25 96.25 95.68 -
Jul 23, 2024 94.84 94.84 94.84 94.84 94.28 -
Jul 22, 2024 94.80 94.80 94.80 94.80 94.24 10
Jul 19, 2024 95.35 96.25 95.35 96.25 95.68 20
Jul 18, 2024 95.75 95.75 95.75 95.75 95.18 -
Jul 17, 2024 94.70 94.70 94.70 94.70 94.14 -
Jul 16, 2024 93.09 93.09 93.09 93.09 92.54 -
Jul 15, 2024 93.08 93.08 93.08 93.08 92.53 -
Jul 12, 2024 93.63 93.63 93.63 93.63 93.08 -
Jul 11, 2024 92.49 92.49 92.49 92.49 91.94 -
Jul 10, 2024 93.08 93.08 93.08 93.08 92.53 -
Jul 9, 2024 92.19 92.19 92.19 92.19 91.65 -
Jul 8, 2024 92.25 92.25 92.25 92.25 91.71 -
Jul 5, 2024 92.84 92.84 92.84 92.84 92.29 -
Jul 4, 2024 92.84 92.84 92.84 92.84 92.29 -
Jul 3, 2024 93.12 94.13 93.12 94.13 93.57 24
Jul 2, 2024 92.00 92.00 92.00 92.00 91.46 -
Jul 1, 2024 93.06 93.06 93.06 93.06 92.51 -
Jun 28, 2024 93.72 93.72 93.72 93.72 93.17 -
Jun 27, 2024 94.28 94.28 94.28 94.28 93.72 -
Jun 26, 2024 94.55 94.62 94.55 94.62 94.06 12
Jun 25, 2024 94.72 94.72 94.72 94.72 94.16 158
Jun 24, 2024 98.31 98.31 98.31 98.31 97.73 -
Jun 21, 2024 97.69 97.69 97.69 97.69 97.11 -
Jun 20, 2024 97.21 97.21 97.21 97.21 96.64 -
Jun 19, 2024 97.15 97.15 97.15 97.15 96.58 -
Jun 18, 2024 96.67 96.67 96.67 96.67 96.10 -
Jun 17, 2024 97.05 97.05 97.05 97.05 96.48 -
Jun 14, 2024 97.55 97.55 97.55 97.55 96.97 -
Jun 13, 2024 98.38 98.38 98.38 98.38 97.80 -
Jun 12, 2024 99.26 99.26 99.26 99.26 98.67 -
Jun 11, 2024 99.01 99.01 99.01 99.01 98.43 -
Jun 10, 2024 102.00 102.00 102.00 102.00 101.40 400
Jun 7, 2024 99.03 99.03 99.03 99.03 98.45 -
Jun 6, 2024 99.23 99.23 99.23 99.23 98.64 -
Jun 5, 2024 99.08 99.08 99.08 99.08 98.49 -
Jun 4, 2024 98.04 98.04 98.04 98.04 97.46 -
Jun 3, 2024 99.92 99.92 99.92 99.92 99.33 10
May 31, 2024 97.34 97.34 97.34 97.34 96.77 -
May 30, 2024 95.91 95.91 95.91 95.91 95.34 -
May 29, 2024 96.99 96.99 96.99 96.99 96.42 -
May 28, 2024 96.87 96.87 96.87 96.87 96.30 -
May 27, 2024 97.57 97.57 97.57 97.57 96.99 -
May 24, 2024 97.17 97.17 97.17 97.17 96.60 -
May 23, 2024 97.92 97.92 97.92 97.92 97.34 -
May 22, 2024 96.75 96.75 96.75 96.75 96.18 -
May 21, 2024 96.23 96.23 96.23 96.23 95.66 -
May 20, 2024 95.43 95.43 95.43 95.43 94.87 -
May 17, 2024 95.64 95.64 95.64 95.64 95.08 -
May 16, 2024 0.63 Dividend
May 16, 2024 95.88 95.88 95.88 95.88 95.31 -
May 15, 2024 97.33 97.33 97.33 97.33 96.13 -
May 14, 2024 97.75 97.75 97.75 97.75 96.54 -
May 13, 2024 98.39 98.39 98.39 98.39 97.18 -
May 10, 2024 97.78 97.78 97.78 97.78 96.57 -
May 9, 2024 96.33 96.33 96.33 96.33 95.14 -
May 8, 2024 95.78 95.78 95.78 95.78 94.60 -
May 7, 2024 94.27 94.27 94.27 94.27 93.11 -
May 6, 2024 93.95 93.95 93.95 93.95 92.79 -
May 3, 2024 94.98 94.98 94.98 94.98 93.81 -
May 2, 2024 94.04 94.04 94.04 94.04 92.88 -
Apr 30, 2024 95.69 95.69 95.69 95.69 94.51 -
Apr 29, 2024 94.47 94.47 94.47 94.47 93.30 -
Apr 26, 2024 94.62 94.62 94.62 94.62 93.45 -
Apr 25, 2024 93.63 93.63 93.63 93.63 92.47 -
Apr 24, 2024 94.77 94.77 94.77 94.77 93.60 -
Apr 23, 2024 94.89 94.89 94.89 94.89 93.72 -
Apr 22, 2024 95.61 95.61 95.61 95.61 94.43 -
Apr 19, 2024 94.99 94.99 94.99 94.99 93.82 -
Apr 18, 2024 94.15 94.15 94.15 94.15 92.99 -
Apr 17, 2024 95.46 95.46 95.46 95.46 94.28 6
Apr 16, 2024 93.88 93.88 93.88 93.88 92.72 -
Apr 15, 2024 94.47 94.47 94.47 94.47 93.30 -
Apr 12, 2024 93.84 93.84 93.84 93.84 92.68 -
Apr 11, 2024 94.04 94.24 94.04 94.24 93.08 20
Apr 10, 2024 93.28 93.28 93.28 93.28 92.13 -
Apr 9, 2024 93.46 93.46 93.46 93.46 92.31 -
Apr 8, 2024 92.96 93.60 92.96 93.60 92.44 39
Apr 5, 2024 91.59 91.59 91.59 91.59 90.46 -
Apr 4, 2024 89.15 89.15 89.15 89.15 88.05 -
Apr 3, 2024 90.93 90.93 90.93 90.93 89.81 -
Apr 2, 2024 90.00 90.00 90.00 90.00 88.89 -
Mar 28, 2024 89.74 90.68 89.74 90.68 89.56 42
Mar 27, 2024 88.62 88.62 88.62 88.62 87.53 -
Mar 26, 2024 87.96 87.96 87.96 87.96 86.87 -
Mar 25, 2024 88.36 88.36 88.36 88.36 87.27 -
Mar 22, 2024 86.90 88.54 86.90 88.54 87.45 15
Mar 21, 2024 86.68 86.68 86.68 86.68 85.61 -
Mar 20, 2024 86.98 86.98 86.98 86.98 85.91 -
Mar 19, 2024 85.78 85.78 85.78 85.78 84.72 -
Mar 18, 2024 85.14 85.14 85.14 85.14 84.09 -
Mar 15, 2024 84.08 84.08 84.08 84.08 83.04 -
Mar 14, 2024 82.58 82.58 82.58 82.58 81.56 -
Mar 13, 2024 81.90 81.90 81.90 81.90 80.89 -
Mar 12, 2024 83.48 83.48 83.48 83.48 82.45 -
Mar 11, 2024 82.50 82.50 82.50 82.50 81.48 -
Mar 8, 2024 82.40 82.40 82.40 82.40 81.38 -
Mar 7, 2024 82.40 82.40 82.40 82.40 81.38 -
Mar 6, 2024 82.62 82.62 82.62 82.62 81.60 -
Mar 5, 2024 82.40 82.40 82.40 82.40 81.38 -
Mar 4, 2024 82.38 82.98 82.38 82.98 81.96 72
Mar 1, 2024 82.76 82.76 82.76 82.76 81.74 -
Feb 29, 2024 82.66 82.66 82.66 82.66 81.64 -
Feb 28, 2024 83.16 83.16 83.16 83.16 82.13 -
Feb 27, 2024 82.60 83.56 82.60 82.88 81.86 20
Feb 26, 2024 82.60 82.60 82.60 82.60 81.58 -
Feb 23, 2024 82.46 82.46 82.46 82.46 81.44 -
Feb 22, 2024 0.59 Dividend
Feb 22, 2024 82.62 82.62 82.62 82.62 81.60 -
Feb 21, 2024 83.82 83.82 83.82 83.82 82.20 -
Feb 20, 2024 84.40 84.40 84.40 84.40 82.77 -
Feb 19, 2024 85.50 85.50 85.50 85.50 83.85 110
Feb 16, 2024 85.50 85.50 85.50 85.50 83.85 4
Feb 15, 2024 84.80 84.80 84.80 84.80 83.16 -
Feb 14, 2024 84.28 84.28 84.28 84.28 82.65 -
Feb 13, 2024 84.48 84.48 84.48 84.48 82.85 -
Feb 12, 2024 83.52 83.52 83.52 83.52 81.91 -
Feb 9, 2024 84.14 84.76 84.14 84.76 83.12 12
Feb 8, 2024 84.96 84.96 84.96 84.96 83.32 -
Feb 7, 2024 85.44 85.44 85.44 85.44 83.79 -
Feb 6, 2024 84.92 84.92 84.92 84.92 83.28 -
Feb 5, 2024 85.12 85.12 85.12 85.12 83.48 -
Feb 2, 2024 84.46 84.46 84.46 84.46 82.83 -
Feb 1, 2024 83.90 83.90 83.90 83.90 82.28 -
Jan 31, 2024 83.44 83.44 83.44 83.44 81.83 -
Jan 30, 2024 82.88 82.88 82.88 82.88 81.28 -
Jan 29, 2024 83.00 83.00 83.00 83.00 81.40 5
Jan 26, 2024 83.44 83.44 83.44 83.44 81.83 -
Jan 25, 2024 82.08 82.08 82.08 82.08 80.50 -
Jan 24, 2024 81.96 81.96 81.96 81.96 80.38 -
Jan 23, 2024 79.08 79.08 79.08 79.08 77.55 7
Jan 22, 2024 78.16 78.16 78.16 78.16 76.65 -
Jan 19, 2024 78.24 78.24 78.24 78.24 76.73 -
Jan 18, 2024 78.06 78.06 78.06 78.06 76.55 -
Jan 17, 2024 78.20 78.20 78.20 78.20 76.69 -
Jan 16, 2024 78.64 78.64 78.64 78.64 77.12 -
Jan 15, 2024 78.02 78.02 78.02 78.02 76.51 -
Jan 12, 2024 78.02 78.02 78.02 78.02 76.51 -
Jan 11, 2024 78.20 78.20 78.20 78.20 76.69 -
Jan 10, 2024 78.16 78.16 78.16 78.16 76.65 -
Jan 9, 2024 78.04 78.04 78.04 78.04 76.53 -
Jan 8, 2024 77.98 77.98 77.98 77.98 76.48 150
Jan 5, 2024 77.84 77.84 77.84 77.84 76.34 -
Jan 4, 2024 78.78 78.78 78.78 78.78 77.26 30
Jan 3, 2024 77.48 77.48 77.48 77.48 75.99 -
Jan 2, 2024 75.50 75.50 75.50 75.50 74.04 -
Dec 29, 2023 75.80 75.80 75.80 75.80 74.34 -
Dec 28, 2023 75.46 75.88 75.46 75.88 74.42 100
Dec 27, 2023 75.60 75.60 75.60 75.60 74.14 -
Dec 22, 2023 74.14 74.14 74.14 74.14 72.71 -
Dec 21, 2023 74.48 74.48 74.48 74.48 73.04 -
Dec 20, 2023 75.14 75.14 75.14 75.14 73.69 -
Dec 19, 2023 73.58 73.58 73.58 73.58 72.16 -
Dec 18, 2023 73.38 73.38 73.38 73.38 71.96 -
Dec 15, 2023 74.04 74.04 74.04 74.04 72.61 -
Dec 14, 2023 76.18 76.18 76.18 76.18 74.71 -
Dec 13, 2023 74.78 74.78 74.78 74.78 73.34 -
Dec 12, 2023 75.76 75.76 75.76 75.76 74.30 -
Dec 11, 2023 75.26 75.26 75.26 75.26 73.81 -
Dec 8, 2023 75.30 75.30 75.30 75.30 73.85 -
Dec 7, 2023 76.52 76.70 76.52 76.70 75.22 2
Dec 6, 2023 77.00 77.00 77.00 77.00 75.51 2
Dec 5, 2023 76.34 76.34 76.34 76.34 74.87 -
Dec 4, 2023 75.42 75.42 75.42 75.42 73.96 -
Dec 1, 2023 74.48 74.48 74.48 74.48 73.04 -
Nov 30, 2023 73.70 73.70 73.70 73.70 72.28 -
Nov 29, 2023 72.76 72.76 72.76 72.76 71.36 -
Nov 28, 2023 72.32 72.32 72.32 72.32 70.92 -
Nov 27, 2023 73.12 73.12 73.12 73.12 71.71 5
Nov 24, 2023 72.48 72.48 72.48 72.48 71.08 -
Nov 23, 2023 73.00 73.00 73.00 73.00 71.59 -
Nov 22, 2023 71.46 71.46 71.46 71.46 70.08 -
Nov 21, 2023 71.98 71.98 71.98 71.98 70.59 -
Nov 20, 2023 72.66 72.66 72.66 72.66 71.26 -
Nov 17, 2023 73.74 73.74 73.36 73.36 71.94 5
Nov 16, 2023 0.59 Dividend
Nov 16, 2023 73.60 73.60 73.60 73.60 72.18 -
Nov 15, 2023 74.04 74.04 74.04 74.04 72.03 -
Nov 14, 2023 76.34 76.34 76.34 76.34 74.27 -
Nov 13, 2023 76.48 76.48 76.48 76.48 74.41 -
Nov 10, 2023 77.12 77.12 77.12 77.12 75.03 -
Nov 9, 2023 77.42 77.42 77.42 77.42 75.32 -
Nov 8, 2023 77.00 77.00 77.00 77.00 74.91 -
Nov 7, 2023 76.50 76.50 76.50 76.50 74.43 -
Nov 6, 2023 76.82 76.82 76.82 76.82 74.74 -
Nov 3, 2023 77.70 78.40 77.70 78.40 76.27 5
Nov 2, 2023 77.36 77.36 77.36 77.36 75.26 -
Nov 1, 2023 76.80 76.80 76.80 76.80 74.72 -
Oct 31, 2023 73.80 75.40 73.80 75.40 73.36 1
Oct 30, 2023 74.88 74.88 74.88 74.88 72.85 -
Oct 27, 2023 75.10 75.10 75.10 75.10 73.06 -
Oct 26, 2023 73.38 74.22 73.38 74.22 72.21 10
Oct 25, 2023 73.74 73.74 73.74 73.74 71.74 -
Oct 24, 2023 68.44 68.44 68.44 68.44 66.58 -
Oct 23, 2023 68.44 68.44 68.44 68.44 66.58 -

Related Tickers