Berlin - Delayed Quote EUR

Royal Caribbean Group (RC8.BE)

Compare
235.95
+7.95
+(3.49%)
At close: March 3 at 8:08:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.000.000.00235.95235.95-
Feb 28, 2025228.00228.00228.00228.00228.00-
Feb 27, 2025232.30232.30232.30232.30232.30-
Feb 26, 2025225.60225.60225.60225.60225.60-
Feb 25, 2025224.75224.75224.75224.75224.75-
Feb 24, 2025222.60222.60222.60222.60222.60-
Feb 21, 2025230.70230.70230.70230.70230.70-
Feb 20, 2025251.55251.55251.55251.55251.55-
Feb 19, 2025249.35249.35249.35249.35249.35-
Feb 18, 2025250.85250.85250.85250.85250.85-
Feb 17, 2025249.80249.80249.80249.80249.80-
Feb 14, 2025247.65247.65247.65247.65247.65-
Feb 13, 2025250.10250.10250.10250.10250.10-
Feb 12, 2025246.35246.35246.35246.35246.35-
Feb 11, 2025251.75251.75251.75251.75251.75-
Feb 10, 2025255.35255.35255.35255.35255.35-
Feb 7, 2025258.90258.90258.90258.90258.90-
Feb 6, 2025255.95255.95255.95255.95255.95-
Feb 5, 2025251.90251.90251.90251.90251.90-
Feb 4, 2025253.10253.10253.10253.10253.10-
Feb 3, 2025255.25255.25255.25255.25255.25-
Jan 31, 2025263.60263.60263.60263.60263.60-
Jan 30, 2025257.05257.05257.05257.05257.05-
Jan 29, 2025252.65252.65252.65252.65252.65-
Jan 28, 2025225.25225.25225.25225.25225.25-
Jan 27, 2025218.90218.90218.90218.90218.90-
Jan 24, 2025226.55226.55226.55226.55226.55-
Jan 23, 2025224.95224.95224.95224.95224.95-
Jan 22, 2025232.65232.65232.65232.65232.65-
Jan 21, 2025232.55232.55232.55232.55232.55-
Jan 20, 2025234.00234.00232.65232.65232.651
Jan 17, 2025225.85225.85225.85225.85225.85-
Jan 16, 2025225.20225.20225.20225.20225.20-
Jan 15, 2025222.25222.25222.25222.25222.25-
Jan 14, 2025219.90219.90219.90219.90219.90-
Jan 13, 2025219.45219.45219.45219.45219.45-
Jan 10, 2025220.25220.25220.25220.25220.25-
Jan 9, 2025219.10219.10219.10219.10219.10-
Jan 8, 2025216.35216.35216.35216.35216.35-
Jan 7, 2025218.55218.55218.55218.55218.55-
Jan 6, 2025220.80220.80220.80220.80220.80-
Jan 3, 2025221.90221.90221.90221.90221.90-
Jan 2, 2025222.45222.45222.45222.45222.45-
Dec 30, 2024221.35221.35221.35221.35221.35-
Dec 27, 2024 0.52 Dividend
Dec 27, 2024226.55226.55226.55226.55226.55-
Dec 23, 2024228.75228.75228.75228.75228.20-
Dec 20, 2024221.10221.10221.10221.10220.57-
Dec 19, 2024221.20221.20221.20221.20220.67-
Dec 18, 2024229.60229.60229.60229.60229.05-
Dec 17, 2024229.60229.60229.60229.60229.05-
Dec 16, 2024232.25232.25232.25232.25231.69-
Dec 13, 2024232.20232.20232.20232.20231.64-
Dec 12, 2024231.80231.80231.80231.80231.24-
Dec 11, 2024232.25232.25232.25232.25231.69-
Dec 10, 2024232.90232.90232.90232.90232.34-
Dec 9, 2024242.55242.55242.55242.55241.97-
Dec 6, 2024236.35236.35236.35236.35235.78-
Dec 5, 2024236.05236.05236.05236.05235.48-
Dec 4, 2024233.30233.30233.30233.30232.74-
Dec 3, 2024233.60233.60233.60233.60233.04-
Dec 2, 2024230.90230.90230.90230.90230.34-
Nov 29, 2024226.70226.70226.70226.70226.15-
Nov 28, 2024228.15228.15228.15228.15227.60-
Nov 27, 2024232.10232.10232.10232.10231.54-
Nov 26, 2024228.35228.35228.35228.35227.80-
Nov 25, 2024230.75230.75230.75230.75230.20-
Nov 22, 2024225.95232.00225.95232.00231.4415
Nov 21, 2024222.65222.65222.65222.65222.11-
Nov 20, 2024220.00220.00220.00220.00219.47-
Nov 19, 2024217.95217.95217.95217.95217.43-
Nov 18, 2024218.55218.55218.55218.55218.02-
Nov 15, 2024218.80218.80218.80218.80218.27-
Nov 14, 2024220.45220.45220.45220.45219.92-
Nov 13, 2024221.90221.90221.90221.90221.37-
Nov 12, 2024219.50219.50219.50219.50218.97-
Nov 11, 2024210.05210.05210.05210.05209.54-
Nov 8, 2024202.65202.65202.65202.65202.16-
Nov 7, 2024212.45212.45212.45212.45211.9425
Nov 6, 2024197.10197.10197.10197.10196.63-
Nov 5, 2024187.36187.36187.36187.36186.91-
Nov 4, 2024184.36184.36184.36184.36183.92-
Nov 1, 2024189.12189.12189.12189.12188.67-
Oct 31, 2024190.42190.42190.42190.42189.96-
Oct 30, 2024194.08194.08194.08194.08193.61-
Oct 29, 2024187.72187.72187.72187.72187.27-
Oct 28, 2024185.86185.86185.86185.86185.41-
Oct 25, 2024186.66186.66186.66186.66186.21-
Oct 24, 2024185.24185.24185.24185.24184.79-
Oct 23, 2024186.76186.76186.76186.76186.31-
Oct 22, 2024183.48183.48183.48183.48183.04-
Oct 21, 2024183.30183.30183.30183.30182.86-
Oct 18, 2024183.64183.64183.64183.64183.20-
Oct 17, 2024184.76184.76184.76184.76184.32-
Oct 16, 2024184.94187.36184.94187.36186.9110
Oct 15, 2024180.62180.62180.62180.62180.19-
Oct 14, 2024178.14178.14178.14178.14177.71-
Oct 11, 2024176.08176.08176.08176.08175.66-
Oct 10, 2024175.38175.38175.38175.38174.96-
Oct 9, 2024166.10175.48166.10175.48175.0618
Oct 8, 2024162.12162.12162.12162.12161.73-
Oct 7, 2024162.68162.68162.68162.68162.29-
Oct 4, 2024156.18156.18156.18156.18155.80-
Oct 3, 2024157.64157.64157.64157.64157.26-
Oct 2, 2024155.26155.26155.26155.26154.89-
Oct 1, 2024158.30158.30158.30158.30157.92-
Sep 30, 2024158.10158.10158.10158.10157.72-
Sep 27, 2024163.14163.14163.14163.14162.75-
Sep 26, 2024158.92158.92158.92158.92158.54-
Sep 25, 2024159.02159.02159.02159.02158.64-
Sep 24, 2024157.40157.40157.40157.40157.02-
Sep 23, 2024154.80154.80154.80154.80154.43-
Sep 20, 2024 0.38 Dividend
Sep 20, 2024152.46152.46152.46152.46152.09-
Sep 19, 2024151.52151.52151.52151.52150.76-
Sep 18, 2024148.94148.94148.94148.94148.19-
Sep 17, 2024151.72151.72151.72151.72150.96-
Sep 16, 2024150.38150.38150.38150.38149.62-
Sep 13, 2024148.56148.56148.56148.56147.81-
Sep 12, 2024146.32146.32146.32146.32145.58-
Sep 11, 2024141.86141.86141.86141.86141.15-
Sep 10, 2024144.10144.10144.10144.10143.37-
Sep 9, 2024141.02141.02141.02141.02140.31-
Sep 6, 2024141.48141.48141.48141.48140.77-
Sep 5, 2024142.52142.52142.52142.52141.80-
Sep 4, 2024142.46142.46142.46142.46141.74-
Sep 3, 2024147.22147.22147.22147.22146.48-
Sep 2, 2024148.08148.08148.08148.08147.33-
Aug 30, 2024150.06150.06150.06150.06149.30-
Aug 29, 2024149.56149.56149.56149.56148.81-
Aug 28, 2024150.70150.70150.70150.70149.94-
Aug 27, 2024144.34144.34144.34144.34143.61-
Aug 26, 2024144.00144.00144.00144.00143.27-
Aug 23, 2024141.28141.28141.28141.28140.57-
Aug 22, 2024141.20141.20141.20141.20140.49-
Aug 21, 2024141.32141.32141.32141.32140.61-
Aug 20, 2024145.00145.00145.00145.00144.27-
Aug 19, 2024141.48141.48141.48141.48140.77-
Aug 16, 2024145.50145.50145.50145.50144.77-
Aug 15, 2024138.08138.08138.08138.08137.38-
Aug 14, 2024140.08140.08140.08140.08139.37-
Aug 13, 2024140.22140.22140.22140.22139.51-
Aug 12, 2024142.48142.48142.48142.48141.76-
Aug 9, 2024142.08142.08142.08142.08141.36-
Aug 8, 2024133.00133.00133.00133.00132.33-
Aug 7, 2024137.32137.32137.32137.32136.63-
Aug 6, 2024128.16129.50128.16129.50128.8530
Aug 5, 2024124.82124.82123.74124.64124.0165
Aug 2, 2024135.72135.72135.72135.72135.04-
Aug 1, 2024144.18144.18144.18144.18143.45-
Jul 31, 2024144.38145.98144.38145.98145.24104
Jul 30, 2024142.74142.74142.74142.74142.02-
Jul 29, 2024141.40141.40141.40141.40140.69-
Jul 26, 2024139.98139.98139.98139.98139.27-
Jul 25, 2024152.26152.26152.26152.26151.49-
Jul 24, 2024156.26156.26156.26156.26155.47-
Jul 23, 2024155.00155.00155.00155.00154.22-
Jul 22, 2024155.00155.00155.00155.00154.22-
Jul 19, 2024150.28150.28150.28150.28149.52-
Jul 18, 2024150.42150.42150.42150.42149.66-
Jul 17, 2024156.88156.88156.88156.88156.09-
Jul 16, 2024153.32153.32153.32153.32152.55-
Jul 15, 2024152.28152.28152.28152.28151.51-
Jul 12, 2024149.48149.48149.48149.48148.73-
Jul 11, 2024149.20149.20149.20149.20148.45-
Jul 10, 2024149.44149.44149.44149.44148.69-
Jul 9, 2024147.98147.98147.98147.98147.23-
Jul 8, 2024143.30143.30143.30143.30142.58-
Jul 5, 2024142.82142.82142.82142.82142.10-
Jul 4, 2024142.98142.98142.98142.98142.26-
Jul 3, 2024145.02145.02145.02145.02144.29-
Jul 2, 2024144.90144.90144.90144.90144.17-
Jul 1, 2024147.66147.66147.66147.66146.92-
Jun 28, 2024149.06149.06149.06149.06148.31-
Jun 27, 2024150.02150.02150.02150.02149.26-
Jun 26, 2024149.22149.22149.22149.22148.47-
Jun 25, 2024143.62143.62143.62143.62142.90-
Jun 24, 2024141.08141.08141.08141.08140.37-
Jun 21, 2024139.48139.48139.48139.48138.78-
Jun 20, 2024140.60140.60140.60140.60139.89-
Jun 19, 2024140.26140.26140.26140.26139.55-
Jun 18, 2024138.56138.56138.56138.56137.86-
Jun 17, 2024137.92137.92137.92137.92137.23-
Jun 14, 2024143.90143.90143.90143.90143.18-
Jun 13, 2024144.88144.88144.88144.88144.15-
Jun 12, 2024142.36142.36142.36142.36141.64-
Jun 11, 2024143.48143.48143.48143.48142.76-
Jun 10, 2024142.90142.90142.90142.90142.18-
Jun 7, 2024141.36141.36141.36141.36140.65-
Jun 6, 2024142.78142.78142.78142.78142.06-
Jun 5, 2024141.28141.28141.28141.28140.57-
Jun 4, 2024137.66137.66137.66137.66136.97-
Jun 3, 2024135.82137.90135.82137.90137.2115
May 31, 2024135.30135.30135.30135.30134.62-
May 30, 2024135.24135.24135.24135.24134.56-
May 29, 2024137.30137.30137.30137.30136.61-
May 28, 2024135.28135.28135.28135.28134.60-
May 27, 2024136.10136.10136.10136.10135.41-
May 24, 2024134.84134.84134.84134.84134.16-
May 23, 2024135.50135.50135.50135.50134.82-
May 22, 2024138.14138.14138.14138.14137.44-
May 21, 2024135.14135.14135.14135.14134.46-
May 20, 2024129.84129.84129.84129.84129.19-
May 17, 2024130.58130.58130.58130.58129.92-
May 16, 2024128.62128.62128.62128.62127.97-
May 15, 2024129.54129.54129.54129.54128.89-
May 14, 2024129.96129.96129.96129.96129.31-
May 13, 2024130.38130.38130.38130.38129.72-
May 10, 2024131.32131.32131.32131.32130.66-
May 9, 2024131.14131.14131.14131.14130.48-
May 8, 2024131.26131.26131.26131.26130.60-
May 7, 2024132.36132.36132.36132.36131.69-
May 6, 2024127.42127.42127.42127.42126.78-
May 3, 2024128.10128.10128.10128.10127.45-
May 2, 2024127.60127.60127.60127.60126.96-
Apr 30, 2024132.54132.54132.54132.54131.87-
Apr 29, 2024130.70130.70130.70130.70130.04-
Apr 26, 2024127.92127.92127.92127.92127.28-
Apr 25, 2024126.74126.74126.74126.74126.10-
Apr 24, 2024127.32127.32127.32127.32126.68-
Apr 23, 2024123.36123.58123.36123.58122.9610
Apr 22, 2024120.82120.82120.82120.82120.21-
Apr 19, 2024118.66118.66118.66118.66118.06-
Apr 18, 2024119.52119.52119.52119.52118.92-
Apr 17, 2024118.72118.72118.72118.72118.12-
Apr 16, 2024118.96118.96118.96118.96118.36-
Apr 15, 2024119.64119.64119.64119.64119.04-
Apr 12, 2024124.42124.42124.42124.42123.79-
Apr 11, 2024121.26121.26121.26121.26120.65-
Apr 10, 2024122.14122.14122.14122.14121.52-
Apr 9, 2024126.68126.68126.68126.68126.04-
Apr 8, 2024124.94124.94124.94124.94124.31-
Apr 5, 2024124.42124.42124.42124.42123.79-
Apr 4, 2024127.36127.36127.36127.36126.72-
Apr 3, 2024126.66126.66126.66126.66126.02-
Apr 2, 2024130.00130.00130.00130.00129.35-
Mar 28, 2024128.55128.55128.55128.55127.90-
Mar 27, 2024126.10126.55126.10126.55125.9110
Mar 26, 2024125.20125.20125.20125.20124.57-
Mar 25, 2024124.75124.75124.75124.75124.12-
Mar 22, 2024124.65124.70124.65124.70124.0712
Mar 21, 2024124.00124.60124.00124.50123.87686
Mar 20, 2024118.55118.55118.55118.55117.95-
Mar 19, 2024117.60117.60117.60117.60117.01-
Mar 18, 2024118.55118.55118.55118.55117.95-
Mar 15, 2024117.80117.80117.80117.80117.21-
Mar 14, 2024120.45120.45120.45120.45119.84-
Mar 13, 2024118.30118.30118.30118.30117.70-
Mar 12, 2024116.45116.45116.35116.35115.7610
Mar 11, 2024116.10116.85116.10116.85116.2635
Mar 8, 2024113.00113.00113.00113.00112.43-
Mar 7, 2024115.75115.75115.75115.75115.17-
Mar 6, 2024115.70115.70115.70115.70115.12-
Mar 5, 2024114.70114.70114.70114.70114.12-
Mar 4, 2024113.80113.80113.80113.80113.23-

Related Tickers

PCE1.HM Booking Holdings Inc
4,739.00
+0.40%
 
CUK Carnival Corporation & plc
21.05
-2.64%
 
TUI1.DE TUI AG
7.11
+1.63%
 
TCOM Trip.com Group Limited
57.81
+1.99%
 
BKNG Booking Holdings Inc.
4,946.15
-1.39%
 
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%
 
CCL Carnival Corporation & plc
23.26
-2.80%
 
ABNB Airbnb, Inc.
140.98
+1.52%