Advertisement
U.S. Markets closed
S&P Futures
5,851.00 +13.25 (+0.23%) Dow Futures
42,694.00 -44.00 (-0.10%) Nasdaq Futures
20,323.50 +103.00 (+0.51%) Russell 2000 Futures
2,229.30 +2.60 (+0.12%) Crude Oil
71.76 +0.99 (+1.40%) Gold
2,735.70 +6.30 (+0.23%)
Raytheon Technologies Corp (5UR.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 03:39PM CEST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| Oct 08, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Oct 07, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Oct 04, 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
| Oct 03, 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
| Oct 02, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
| Oct 01, 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 09, 2024 | 107.04 | 109.68 | 107.04 | 109.68 | 109.68 | 25 |
| Sep 06, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| Sep 05, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| Sep 04, 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| Sep 03, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| Sep 02, 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 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Aug 15, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| Aug 14, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 13, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| Aug 12, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
| Aug 09, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| Aug 08, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| Aug 07, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
| Aug 06, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Aug 05, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | 40 |
| Aug 02, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| Aug 01, 2024 | 108.20 | 108.38 | 108.20 | 108.38 | 108.38 | 100 |
| Jul 31, 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| Jul 30, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
| Jul 29, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 8 |
| Jul 26, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| Jul 25, 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
| Jul 24, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Jul 23, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
| Jul 22, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 10 |
| Jul 19, 2024 | 95.35 | 96.25 | 95.35 | 96.25 | 96.25 | 20 |
| Jul 18, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| Jul 17, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| Jul 16, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| Jul 15, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| Jul 12, 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
| Jul 11, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| Jul 10, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| Jul 09, 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| Jul 08, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| Jul 05, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
| Jul 04, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
| Jul 03, 2024 | 93.12 | 94.13 | 93.12 | 94.13 | 94.13 | 24 |
| Jul 02, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jul 01, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| Jun 28, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| Jun 27, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
| Jun 26, 2024 | 94.55 | 94.62 | 94.55 | 94.62 | 94.62 | 12 |
| Jun 25, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | 158 |
| Jun 24, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
| Jun 21, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
| Jun 20, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jun 19, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| Jun 18, 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
| Jun 17, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
| Jun 14, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
| Jun 13, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| Jun 12, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| Jun 11, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| Jun 10, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 400 |
| Jun 07, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.