Frankfurt - Delayed Quote EUR

Royal Caribbean Cruises Ltd. (RC8.F)

Compare
238.35
+7.50
+(3.25%)
At close: March 3 at 4:21:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025235.85238.35235.35238.35238.35122
Feb 28, 2025228.00230.85228.00230.85230.852
Feb 27, 2025233.00235.35233.00235.35235.3546
Feb 26, 2025226.10232.75225.75232.75232.75238
Feb 25, 2025227.25227.25222.20223.00223.0081
Feb 24, 2025222.90228.00222.90228.00228.00288
Feb 21, 2025231.80235.55223.15223.15223.15311
Feb 20, 2025251.10251.10221.75230.00230.00781
Feb 19, 2025249.65249.65249.65249.65249.65-
Feb 18, 2025250.80251.50250.80251.50251.50110
Feb 17, 2025250.25252.20250.25250.35250.3570
Feb 14, 2025247.85250.70247.85249.35249.35152
Feb 13, 2025249.65251.75249.65251.75251.75452
Feb 12, 2025246.55247.30244.75245.45245.4568
Feb 11, 2025253.45253.45253.45253.45253.451
Feb 10, 2025255.95256.50255.95256.50256.5063
Feb 7, 2025259.85261.90259.85261.90261.9055
Feb 6, 2025255.65260.00255.65260.00260.00320
Feb 5, 2025250.70253.35250.70253.35253.3520
Feb 4, 2025253.30255.15251.15251.15251.1546
Feb 3, 2025254.40257.20250.50257.20257.20181
Jan 31, 2025264.55265.15261.85261.85261.85138
Jan 30, 2025258.15260.25257.30259.70259.70227
Jan 29, 2025253.25258.20253.25258.20258.20275
Jan 28, 2025225.60257.30225.60257.30257.30649
Jan 27, 2025217.65220.05217.65220.05220.0525
Jan 24, 2025226.40226.40226.40226.40226.40-
Jan 23, 2025225.60227.35224.80227.35227.3532
Jan 22, 2025232.75232.75232.20232.20232.20100
Jan 21, 2025232.55240.00232.55237.25237.25121
Jan 20, 2025235.65235.65232.45234.40234.40264
Jan 17, 2025226.05235.75226.05235.75235.7555
Jan 16, 2025225.00226.55225.00226.55226.555
Jan 15, 2025222.20226.35222.20226.35226.3540
Jan 14, 2025221.70221.90221.70221.90221.90100
Jan 13, 2025220.20221.55218.45221.55221.55124
Jan 10, 2025220.25220.25220.25220.25220.25-
Jan 9, 2025219.00221.60219.00221.60221.6012
Jan 8, 2025217.05220.45216.10220.45220.45129
Jan 7, 2025218.50218.50213.20217.05217.0574
Jan 6, 2025220.75223.00219.00220.70220.7064
Jan 3, 2025222.50222.50221.75221.75221.75352
Jan 2, 2025223.15226.50223.15226.50226.5038
Dec 30, 2024221.55221.55221.55221.55221.5521
Dec 27, 2024 0.52 Dividend
Dec 27, 2024226.40226.40226.20226.20226.20135
Dec 23, 2024228.80230.85225.35229.00228.45749
Dec 20, 2024220.65230.20217.85230.20229.65265
Dec 19, 2024222.55222.55221.95221.95221.421
Dec 18, 2024231.40231.40221.60221.60221.07220
Dec 17, 2024230.10230.10228.60228.60228.0564
Dec 16, 2024232.15236.85229.95229.95229.40363
Dec 13, 2024232.90235.70232.30232.95232.3911
Dec 12, 2024232.25234.55232.25232.70232.1431
Dec 11, 2024232.65237.50232.65237.50236.9325
Dec 10, 2024231.85240.00231.85240.00239.4286
Dec 9, 2024244.40244.40231.75231.75231.19203
Dec 6, 2024238.15238.15238.15238.15237.58-
Dec 5, 2024236.00239.00236.00239.00238.43243
Dec 4, 2024233.10234.90233.10234.90234.34100
Dec 3, 2024235.10236.25234.70235.80235.2371
Dec 2, 2024230.10234.80230.10234.55233.99110
Nov 29, 2024227.85229.70226.85229.70229.15384
Nov 28, 2024228.35229.45227.10229.45228.90130
Nov 27, 2024232.20232.95228.80228.80228.25120
Nov 26, 2024228.60230.05227.45230.00229.45188
Nov 25, 2024231.15231.60231.15231.60231.0430
Nov 22, 2024225.95231.50225.95231.50230.94115
Nov 21, 2024222.65227.15222.30227.15226.60300
Nov 20, 2024220.90223.70220.20223.70223.16169
Nov 19, 2024218.25220.55217.30217.45216.93197
Nov 18, 2024219.25220.20217.05220.20219.67107
Nov 15, 2024218.25220.50217.25219.95219.42266
Nov 14, 2024220.50221.60220.50221.50220.97150
Nov 13, 2024221.85225.30221.85223.00222.4687
Nov 12, 2024219.50221.00218.15221.00220.47138
Nov 11, 2024209.95219.20209.95219.00218.47638
Nov 8, 2024203.90210.25203.90210.25209.7569
Nov 7, 2024210.15210.15205.20205.20204.71287
Nov 6, 2024196.82210.00196.82209.70209.201,221
Nov 5, 2024187.26192.04187.26192.04191.58240
Nov 4, 2024183.46186.08183.38186.08185.63323
Nov 1, 2024189.32190.70189.12190.70190.2495
Oct 31, 2024190.26190.26190.26190.26189.80-
Oct 30, 2024193.66195.30192.10192.10191.642,415
Oct 29, 2024187.64194.96179.10194.96194.491,451
Oct 28, 2024186.76189.18186.76188.96188.51743
Oct 25, 2024186.68189.30186.68187.40186.95151
Oct 24, 2024186.14187.28186.14186.80186.3588
Oct 23, 2024187.22189.18186.14186.14185.6996
Oct 22, 2024183.46186.00183.46186.00185.5563
Oct 21, 2024184.94184.94184.94184.94184.505
Oct 18, 2024184.94184.94183.28184.00183.56188
Oct 17, 2024184.94187.74184.94187.74187.29111
Oct 16, 2024185.30186.80185.20185.20184.76185
Oct 15, 2024180.08185.50180.08185.50185.05294
Oct 14, 2024178.24180.00178.24180.00179.57197
Oct 11, 2024176.22178.80176.22178.80178.3768
Oct 10, 2024175.46177.18175.00175.00174.58119
Oct 9, 2024166.08175.88166.08175.88175.46216
Oct 8, 2024162.24168.10162.24168.10167.70354
Oct 7, 2024162.80165.20162.00165.20164.8075
Oct 4, 2024156.28162.78156.28162.06161.67187
Oct 3, 2024157.60158.48157.54158.48158.10107
Oct 2, 2024155.38155.62155.38155.62155.2520
Oct 1, 2024158.28158.28158.28158.28157.90-
Sep 30, 2024158.36158.94158.36158.88158.50320
Sep 27, 2024163.10163.46160.42160.42160.03132
Sep 26, 2024159.78164.52158.84164.10163.71248
Sep 25, 2024159.12159.80159.12159.80159.4223
Sep 24, 2024157.44158.36157.44158.36157.981
Sep 23, 2024155.66158.06155.46158.06157.68689
Sep 20, 2024 0.38 Dividend
Sep 20, 2024152.46152.46152.40152.40152.0380
Sep 19, 2024152.90154.20152.90154.20153.43155
Sep 18, 2024148.82151.08148.82151.08150.33125
Sep 17, 2024151.72151.72151.72151.72150.96-
Sep 16, 2024150.46155.04150.46154.68153.91486
Sep 13, 2024148.60152.16148.60152.16151.4062
Sep 12, 2024146.30146.30146.30146.30145.57-
Sep 11, 2024142.02143.38142.02143.38142.665
Sep 10, 2024144.22144.34144.22144.34143.6280
Sep 9, 2024141.02141.02141.02141.02140.32-
Sep 6, 2024141.92143.48141.92143.48142.76339
Sep 5, 2024142.66144.34142.66144.34143.62150
Sep 4, 2024142.48142.92142.48142.54141.831,200
Sep 3, 2024147.18148.00147.18148.00147.26172
Sep 2, 2024148.20148.20147.32147.32146.5810
Aug 30, 2024150.12151.16150.12151.16150.4166
Aug 29, 2024149.54150.00149.54150.00149.2520
Aug 28, 2024150.68152.36150.68152.36151.6025
Aug 27, 2024144.42144.42144.42144.42143.70-
Aug 26, 2024144.70144.70144.34144.34143.6270
Aug 23, 2024141.32141.32141.32141.32140.61-
Aug 22, 2024141.20142.80141.20142.80142.097
Aug 21, 2024141.82141.82141.82141.82141.11-
Aug 20, 2024145.12145.48141.96141.96141.25250
Aug 19, 2024142.88142.88142.88142.88142.1720
Aug 16, 2024145.52145.52145.52145.52144.79-
Aug 15, 2024138.08138.08138.08138.08137.39-
Aug 14, 2024140.06140.06139.76139.76139.0631
Aug 13, 2024140.40140.40139.90139.90139.20132
Aug 12, 2024142.40142.48142.40142.48141.7725
Aug 9, 2024142.14144.98142.14144.00143.2856
Aug 8, 2024133.10141.00133.10141.00140.301,000
Aug 7, 2024137.36140.18137.36140.18139.4880
Aug 6, 2024129.40140.20129.40139.40138.70266
Aug 5, 2024124.80126.86115.16126.86126.231,065
Aug 2, 2024135.66135.66125.90127.40126.76377
Aug 1, 2024144.32144.32134.98134.98134.31101
Jul 31, 2024144.40147.40144.40144.66143.9495
Jul 30, 2024142.72143.74142.72142.74142.0368
Jul 29, 2024141.52143.22141.42143.22142.5193
Jul 26, 2024140.52143.12140.52142.10141.39667
Jul 25, 2024152.32154.26145.28145.28144.56314
Jul 24, 2024156.22156.22153.66153.66152.89344
Jul 23, 2024155.00159.26155.00159.26158.4770
Jul 22, 2024155.00155.00155.00155.00154.23-
Jul 19, 2024150.28152.96150.16152.96152.2040
Jul 18, 2024150.46150.46149.92149.92149.1720
Jul 17, 2024156.92157.50151.36151.36150.60375
Jul 16, 2024153.52158.06153.14158.06157.27277
Jul 15, 2024152.28152.28151.44151.44150.6866
Jul 12, 2024149.50151.00149.50151.00150.2529
Jul 11, 2024149.32150.00149.32150.00149.25400
Jul 10, 2024149.82151.30149.62149.62148.87200
Jul 9, 2024148.02148.02148.02148.02147.28-
Jul 8, 2024143.92149.82143.92149.82149.0730
Jul 5, 2024143.26143.26143.26143.26142.55-
Jul 4, 2024143.22143.52143.22143.52142.8060
Jul 3, 2024145.02146.36145.02146.36145.6385
Jul 2, 2024145.06146.84145.06146.84146.11280
Jul 1, 2024149.14149.16148.02149.16148.42112
Jun 28, 2024149.02151.22149.02151.22150.4746
Jun 27, 2024150.02150.16149.50150.16149.4196
Jun 26, 2024150.70150.70150.70150.70149.956
Jun 25, 2024143.64149.40143.64149.40148.65350
Jun 24, 2024142.18143.54142.18143.54142.82100
Jun 21, 2024139.50140.66139.00139.92139.22155
Jun 20, 2024140.60141.32140.60141.32140.6112
Jun 19, 2024140.28140.90140.28140.90140.20550
Jun 18, 2024138.56139.74138.56139.74139.0475
Jun 17, 2024137.94137.94134.78136.68136.00128
Jun 14, 2024143.92143.92136.76136.76136.08228
Jun 13, 2024144.86145.22143.44143.44142.72129
Jun 12, 2024142.34144.28142.34144.28143.5615
Jun 11, 2024143.44144.00142.78142.78142.07151
Jun 10, 2024142.90142.90142.82142.82142.11115
Jun 7, 2024141.36142.44141.30142.44141.7314
Jun 6, 2024144.02144.38143.02144.38143.66254
Jun 5, 2024142.30142.30142.30142.30141.59200
Jun 4, 2024137.66142.56137.66141.30140.59273
Jun 3, 2024135.78135.90135.78135.90135.2260
May 31, 2024135.30135.30133.70133.70133.0320
May 30, 2024135.22136.46135.22136.46135.78165
May 29, 2024137.32137.46135.02137.46136.7760
May 28, 2024136.00136.58136.00136.58135.9060
May 27, 2024136.10136.10136.10136.10135.42-
May 24, 2024134.84134.84134.84134.84134.1760
May 23, 2024135.50135.50135.50135.50134.82-
May 22, 2024138.18138.18137.14137.22136.5419
May 21, 2024135.22135.22134.82134.82134.1525
May 20, 2024130.02135.02130.02135.02134.3560
May 17, 2024130.82130.82130.82130.82130.17-
May 16, 2024128.64128.64128.64128.64128.00-
May 15, 2024129.54129.54129.54129.54128.895
May 14, 2024129.96129.96129.96129.96129.3115
May 13, 2024130.38131.64130.38131.64130.9838
May 10, 2024131.34131.34131.34131.34130.68-
May 9, 2024131.36131.36131.16131.16130.519
May 8, 2024131.24131.24131.18131.18130.53100
May 7, 2024132.22132.98132.22132.98132.3222
May 6, 2024128.00132.60128.00132.60131.9412
May 3, 2024128.08130.22128.08129.10128.4692
May 2, 2024127.82128.96127.82128.96128.322
Apr 30, 2024132.52132.98132.22132.54131.88102
Apr 29, 2024130.76130.76130.76130.76130.11-
Apr 26, 2024127.88130.54127.82130.38129.73150
Apr 25, 2024126.74135.00126.74127.98127.34211
Apr 24, 2024127.36128.68127.36128.68128.0420
Apr 23, 2024123.42127.40123.42127.40126.7640
Apr 22, 2024120.80120.80120.80120.80120.20-
Apr 19, 2024118.60118.60118.60118.60118.01-
Apr 18, 2024119.54119.54119.54119.54118.94-
Apr 17, 2024118.78120.24118.78120.24119.649
Apr 16, 2024119.02119.02119.02119.02118.43-
Apr 15, 2024119.64120.24119.30119.40118.80362
Apr 12, 2024124.38125.70119.82119.82119.2296
Apr 11, 2024121.22121.44121.22121.44120.8320
Apr 10, 2024122.80123.28122.80122.90122.2973
Apr 9, 2024126.78126.78126.78126.78126.15-
Apr 8, 2024124.94127.66124.94127.66127.02285
Apr 5, 2024124.36124.36124.36124.36123.74-
Apr 4, 2024127.34127.52127.34127.52126.8845
Apr 3, 2024126.64126.64126.42126.42125.7997
Apr 2, 2024130.00130.00128.36128.36127.7224
Mar 28, 2024128.45129.60127.20127.20126.57264
Mar 27, 2024126.10130.00126.00128.60127.96169
Mar 26, 2024125.15126.35125.15126.35125.72203
Mar 25, 2024124.75127.25124.75126.80126.17156
Mar 22, 2024124.65125.00124.65125.00124.3865
Mar 21, 2024124.00125.70124.00125.40124.77495
Mar 20, 2024118.60122.00118.60122.00121.39166
Mar 19, 2024117.55118.50117.55118.50117.91121
Mar 18, 2024119.35120.05118.85119.80119.20433
Mar 15, 2024117.75119.70117.75119.00118.41444
Mar 14, 2024120.40121.55118.85118.85118.26157
Mar 13, 2024118.25119.85118.25119.85119.25246
Mar 12, 2024116.45117.45116.45117.45116.8630
Mar 11, 2024116.05117.00116.05117.00116.4243
Mar 8, 2024113.15113.15113.15113.15112.59-
Mar 7, 2024115.80115.80115.80115.80115.22-
Mar 6, 2024115.70115.70115.70115.70115.12-
Mar 5, 2024114.85114.85114.85114.85114.28-
Mar 4, 2024113.80116.55113.80116.55115.978

Related Tickers

TRPCF Trip.com Group Limited
69.75
0.00%
 
CCL.L Carnival Corporation & plc
1,711.00
+0.23%
 
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%
 
ABNB Airbnb, Inc.
140.98
+1.52%