Textron Inc (TXT.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 110 |
| 26 Jun 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 25 Jun 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| 24 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 21 Jun 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 20 Jun 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 19 Jun 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 18 Jun 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 17 Jun 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 14 Jun 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 14 Jun 2024 | 0.02 Dividend | |||||
| 13 Jun 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.60 | - |
| 12 Jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.26 | - |
| 11 Jun 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.76 | - |
| 10 Jun 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.22 | - |
| 07 Jun 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.62 | - |
| 06 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.28 | - |
| 05 Jun 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.84 | - |
| 04 Jun 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.60 | - |
| 03 Jun 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.60 | - |
| 31 May 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.34 | - |
| 30 May 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.68 | - |
| 29 May 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.96 | - |
| 28 May 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.20 | - |
| 27 May 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.30 | - |
| 24 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.98 | - |
| 23 May 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.00 | - |
| 22 May 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.46 | - |
| 21 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.48 | - |
| 20 May 2024 | 81.66 | 81.66 | 81.50 | 81.50 | 81.48 | - |
| 17 May 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.20 | - |
| 16 May 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.70 | - |
| 15 May 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.06 | - |
| 14 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.14 | - |
| 13 May 2024 | 81.92 | 82.18 | 81.92 | 82.18 | 82.16 | 110 |
| 10 May 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.06 | - |
| 09 May 2024 | 80.30 | 81.44 | 80.30 | 81.44 | 81.42 | - |
| 08 May 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.10 | - |
| 07 May 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.44 | - |
| 06 May 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.56 | - |
| 03 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.64 | - |
| 02 May 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.72 | - |
| 30 Apr 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.36 | - |
| 29 Apr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.52 | - |
| 26 Apr 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.96 | - |
| 25 Apr 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.22 | - |
| 24 Apr 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.76 | - |
| 23 Apr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.66 | - |
| 22 Apr 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.34 | - |
| 19 Apr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.08 | - |
| 18 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.18 | - |
| 17 Apr 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.40 | - |
| 16 Apr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.12 | - |
| 15 Apr 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.10 | - |
| 12 Apr 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.04 | - |
| 11 Apr 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.60 | - |
| 10 Apr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.38 | - |
| 09 Apr 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.92 | - |
| 08 Apr 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.78 | - |
| 05 Apr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.92 | - |
| 04 Apr 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.74 | - |
| 03 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.80 | - |
| 02 Apr 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.40 | - |
| 28 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.48 | - |
| 27 Mar 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.38 | - |
| 26 Mar 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.08 | - |
| 25 Mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.28 | - |
| 22 Mar 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.68 | - |
| 21 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.78 | - |
| 20 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.38 | - |
| 19 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.48 | - |
| 18 Mar 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.18 | - |
| 15 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.48 | - |
| 14 Mar 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.08 | - |
| 14 Mar 2024 | 0.02 Dividend | |||||
| 13 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.66 | - |
| 12 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.66 | - |
| 11 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.86 | - |
| 08 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.16 | - |
| 07 Mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.76 | - |
| 06 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.96 | - |
| 05 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.66 | - |
| 04 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.36 | - |
| 01 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.26 | - |
| 29 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.56 | - |
| 28 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.66 | - |
| 27 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.96 | - |
| 26 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.06 | - |
| 23 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.66 | - |
| 22 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.36 | - |
| 21 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.86 | - |
| 20 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.36 | - |
| 19 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.26 | - |
| 16 Feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.76 | - |
| 15 Feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.26 | - |
| 14 Feb 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.06 | - |
| 13 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.86 | - |
| 12 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.46 | - |
| 09 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.96 | - |
| 08 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.