Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Royal Caribbean Group (RC8.MU)

187.30
-8.94
(-4.56%)
At close: April 30 at 1:31:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025190.50190.50187.30187.30187.3010
Apr 29, 2025190.20196.24190.20196.24196.24300
Apr 28, 2025186.80188.46186.80188.46188.46100
Apr 25, 2025186.80186.80186.80186.80186.80-
Apr 24, 2025183.08183.08183.08183.08183.08-
Apr 23, 2025182.16183.62182.16183.62183.624
Apr 22, 2025166.16166.16166.16166.16166.16-
Apr 17, 2025170.14170.14170.14170.14170.14-
Apr 16, 2025169.44169.44169.44169.44169.44-
Apr 15, 2025169.44169.44169.44169.44169.44-
Apr 14, 2025171.54171.54171.54171.54171.54-
Apr 11, 2025174.50174.50174.50174.50174.50-
Apr 10, 2025191.78191.78191.78191.78191.78-
Apr 9, 2025159.00159.00159.00159.00159.00-
Apr 8, 2025165.36165.36165.36165.36165.36-
Apr 7, 2025157.30162.18148.88162.18162.18141
Apr 4, 2025170.64171.26170.64171.26171.2610
Apr 3, 2025187.08187.08176.92176.96176.9633
Apr 2, 2025191.16191.16191.16191.16191.16-
Apr 1, 2025189.46189.46187.38187.38187.3820
Mar 31, 2025188.52188.52185.48185.48185.4850
Mar 28, 2025201.65201.65201.65201.65201.65-
Mar 27, 2025204.90204.90204.90204.90204.90-
Mar 26, 2025207.60209.45207.60209.45209.4548
Mar 25, 2025207.60207.60207.60207.60207.60-
Mar 24, 2025200.05200.05200.05200.05200.05-
Mar 21, 2025198.20198.20198.20198.20198.20-
Mar 20, 2025198.20198.20198.20198.20198.20-
Mar 19, 2025186.72198.20186.72198.20198.20300
Mar 18, 2025200.05200.05186.72186.72186.725
Mar 17, 2025195.14200.05195.14200.05200.05118
Mar 14, 2025192.46193.34192.46193.34193.3415
Mar 13, 2025190.66190.66190.60190.60190.60-
Mar 12, 2025191.26191.26191.26191.26191.26-
Mar 11, 2025186.82191.56184.56191.30191.30335
Mar 10, 2025197.08197.08197.08197.08197.08-
Mar 7, 2025 0.664275 Dividend
Mar 7, 2025195.80197.46195.80197.46197.4650
Mar 6, 2025214.40214.40200.65200.65199.901
Mar 5, 2025218.05218.05214.85214.85214.0533
Mar 4, 2025231.60231.60231.60231.60230.73-
Mar 3, 2025235.95235.95235.95235.95235.07-
Feb 28, 2025230.20230.20230.20230.20229.34-
Feb 27, 2025233.05233.05233.05233.05232.18-
Feb 26, 2025225.90226.65225.90226.65225.8013
Feb 25, 2025225.90225.90225.90225.90225.06-
Feb 24, 2025225.05225.05225.05225.05224.21-
Feb 21, 2025231.55231.55229.15229.15228.2931
Feb 20, 2025251.15251.15228.65228.65227.8019
Feb 19, 2025250.85250.85250.85250.85249.91-
Feb 18, 2025250.85250.85250.85250.85249.91-
Feb 17, 2025250.25250.25250.25250.25249.31-
Feb 14, 2025249.70249.70249.70249.70248.77-
Feb 13, 2025249.70249.70249.70249.70248.77-
Feb 12, 2025248.80248.80248.80248.80247.87-
Feb 11, 2025253.50253.50253.50253.50252.55-
Feb 10, 2025257.80257.80254.50254.50253.5512
Feb 7, 2025259.75259.75259.75259.75258.78-
Feb 6, 2025255.70255.70255.70255.70254.74-
Feb 5, 2025253.05253.05253.05253.05252.10-
Feb 4, 2025253.25253.25253.25253.25252.30-
Feb 3, 2025249.60249.60249.60249.60248.6725
Jan 31, 2025264.30264.30264.30264.30263.31-
Jan 30, 2025258.15258.15258.15258.15257.19-
Jan 29, 2025255.75255.75255.75255.75254.79-
Jan 28, 2025225.60255.80225.60255.80254.845
Jan 27, 2025219.75219.75219.75219.75218.93-
Jan 24, 2025227.70227.70227.70227.70226.85-
Jan 23, 2025227.70227.70227.70227.70226.85-
Jan 22, 2025233.55233.55233.55233.55232.68-
Jan 21, 2025233.55233.55233.55233.55232.68-
Jan 20, 2025233.55233.55233.55233.55232.68-
Jan 17, 2025226.00226.00226.00226.00225.16-
Jan 16, 2025225.35225.35225.35225.35224.51-
Jan 15, 2025222.40222.40222.40222.40221.57-
Jan 14, 2025221.15221.15221.15221.15220.32-
Jan 13, 2025220.25220.25220.25220.25219.43-
Jan 10, 2025220.25220.25220.25220.25219.43-
Jan 9, 2025218.95218.95218.95218.95218.13-
Jan 8, 2025218.95218.95218.95218.95218.13-
Jan 7, 2025220.60220.60220.60220.60219.78-
Jan 6, 2025222.90222.90222.90222.90222.07-
Jan 3, 2025223.95223.95223.95223.95223.11-
Jan 2, 2025223.95223.95223.95223.95223.11-
Dec 30, 2024223.55223.55223.55223.55222.71-
Dec 27, 2024 0.487135 Dividend
Dec 27, 2024227.05227.05227.05227.05226.20-
Dec 23, 2024228.85228.85228.85228.85227.45-
Dec 20, 2024222.85222.85218.30218.30216.9614
Dec 19, 2024223.40223.40223.40223.40222.03-
Dec 18, 2024231.40231.40231.40231.40229.98-
Dec 17, 2024232.25232.25232.25232.25230.83-
Dec 16, 2024233.00233.00233.00233.00231.57-
Dec 13, 2024233.00233.00233.00233.00231.5730
Dec 12, 2024234.00234.00234.00234.00232.57-
Dec 11, 2024234.70234.70234.00234.00232.573
Dec 10, 2024235.35235.35235.35235.35233.91-
Dec 9, 2024244.45244.45244.45244.45242.95-
Dec 6, 2024238.20241.65238.00241.65240.1763
Dec 5, 2024236.25238.20236.25238.20236.744
Dec 4, 2024235.30235.30235.30235.30233.86-
Dec 3, 2024235.10235.75235.10235.75234.3010
Dec 2, 2024230.25230.25230.25230.25228.84-
Nov 29, 2024228.50228.50228.50228.50227.10-
Nov 28, 2024230.70230.70228.50228.50227.1010
Nov 27, 2024232.15232.15232.15232.15230.73-
Nov 26, 2024230.25230.25230.25230.25228.84-
Nov 25, 2024230.80232.05230.80232.05230.6394
Nov 22, 2024225.80227.85225.80226.15224.7616
Nov 21, 2024222.55222.55222.55222.55221.19-
Nov 20, 2024220.90220.90220.90220.90219.55-
Nov 19, 2024218.25218.25216.10216.10214.7715
Nov 18, 2024220.10220.10215.35218.25216.91311
Nov 15, 2024220.10220.10220.10220.10218.75-
Nov 14, 2024222.00222.40222.00222.40221.045
Nov 13, 2024221.65222.00221.65222.00220.6410
Nov 12, 2024219.50219.50219.50219.50218.15-
Nov 11, 2024209.50219.10209.50219.10217.76122
Nov 8, 2024205.70205.70205.70205.70204.44-
Nov 7, 2024210.35210.35209.10209.10207.827
Nov 6, 2024196.52203.35196.52203.35202.1010
Nov 5, 2024187.26187.26187.26187.26186.11-
Nov 4, 2024184.56184.56184.56184.56183.43-
Nov 1, 2024191.02191.02191.02191.02189.85-
Oct 31, 2024191.40193.18191.40193.18192.008
Oct 30, 2024194.80194.80194.80194.80193.61-
Oct 29, 2024187.72194.80187.72194.80193.6177
Oct 28, 2024187.26187.26187.26187.26186.11-
Oct 25, 2024187.26187.26187.26187.26186.11-
Oct 24, 2024187.26187.26187.26187.26186.11-
Oct 23, 2024187.26187.26187.26187.26186.11-
Oct 22, 2024183.44183.44183.44183.44182.32-
Oct 21, 2024183.28183.28183.28183.28182.16-
Oct 18, 2024184.96184.96183.26183.26182.14504
Oct 17, 2024185.32185.32185.32185.32184.18-
Oct 16, 2024186.50186.50185.32185.32184.1855
Oct 15, 2024181.30186.50181.30186.50185.3630
Oct 14, 2024178.24181.30178.24181.30180.1955
Oct 11, 2024176.22176.22176.22176.22175.14-
Oct 10, 2024175.42175.42175.42175.42174.34-
Oct 9, 2024166.12166.12166.12166.12165.10-
Oct 8, 2024162.68162.68162.68162.68161.68-
Oct 7, 2024162.68162.68162.68162.68161.68-
Oct 4, 2024157.58157.58157.58157.58156.61-
Oct 3, 2024157.58157.58157.58157.58156.61-
Oct 2, 2024156.92156.92156.92156.92155.96-
Oct 1, 2024159.16159.16159.16159.16158.18-
Sep 30, 2024159.16159.16159.16159.16158.18-
Sep 27, 2024164.20164.20159.16159.16158.1879
Sep 26, 2024159.02164.20159.02164.20163.1925
Sep 25, 2024159.02159.02159.02159.02158.04-
Sep 24, 2024157.40157.40157.40157.40156.43-
Sep 23, 2024155.02155.02155.02155.02154.07-
Sep 20, 2024 0.35428 Dividend
Sep 20, 2024152.46152.46152.46152.46151.53-
Sep 19, 2024151.56151.56151.56151.56150.23-
Sep 18, 2024150.28150.32150.28150.32149.00100
Sep 17, 2024151.72151.72151.72151.72150.39-
Sep 16, 2024150.42150.42150.42150.42149.10-
Sep 13, 2024148.60148.60148.60148.60147.30-
Sep 12, 2024146.34146.34146.34146.34145.06-
Sep 11, 2024143.26143.26143.26143.26142.01-
Sep 10, 2024144.22144.22144.22144.22142.96-
Sep 9, 2024142.36142.36142.36142.36141.11-
Sep 6, 2024142.78142.78142.78142.78141.53-
Sep 5, 2024143.88143.88143.88143.88142.62-
Sep 4, 2024143.88143.88143.88143.88142.62-
Sep 3, 2024148.62148.62148.62148.62147.32-
Sep 2, 2024149.54149.54149.54149.54148.23-
Aug 30, 2024150.68150.68150.68150.68149.36-
Aug 29, 2024150.68150.68150.68150.68149.36-
Aug 28, 2024150.68150.68150.68150.68149.36-
Aug 27, 2024144.70144.70144.70144.70143.43-
Aug 26, 2024144.70144.70144.70144.70143.43-
Aug 23, 2024142.58142.58142.58142.58141.33-
Aug 22, 2024142.58142.58142.58142.58141.33-
Aug 21, 2024142.70142.70142.70142.70141.45-
Aug 20, 2024145.12145.12145.12145.12143.85-
Aug 19, 2024143.00143.00143.00143.00141.75-
Aug 16, 2024145.52145.52145.52145.52144.25-
Aug 15, 2024139.44139.44139.44139.44138.22-
Aug 14, 2024140.98140.98140.98140.98139.75-
Aug 13, 2024140.98140.98140.98140.98139.75-
Aug 12, 2024142.52142.52142.52142.52141.27-
Aug 9, 2024142.08142.08142.08142.08140.84-
Aug 8, 2024135.40135.40134.50134.50133.3210
Aug 7, 2024137.38137.38137.38137.38136.18-
Aug 6, 2024128.34128.34128.34128.34127.22-
Aug 5, 2024125.90125.90123.34123.34122.2610
Aug 2, 2024137.04137.04129.22129.22128.0924
Aug 1, 2024144.38144.38144.38144.38143.12-
Jul 31, 2024144.38144.38144.38144.38143.12-
Jul 30, 2024142.74142.74142.74142.74141.49-
Jul 29, 2024142.86142.86141.78141.78140.5415
Jul 26, 2024141.26143.72141.26143.72142.4615
Jul 25, 2024153.82154.00153.82154.00152.655
Jul 24, 2024156.24156.50156.24156.50155.1310
Jul 23, 2024155.00155.00155.00155.00153.64-
Jul 22, 2024155.00155.00155.00155.00153.64-
Jul 19, 2024151.76151.76151.76151.76150.43-
Jul 18, 2024151.90152.00151.90152.00150.6750
Jul 17, 2024156.92156.92156.92156.92155.55-
Jul 16, 2024153.52153.52153.52153.52152.18-
Jul 15, 2024152.26152.26152.26152.26150.93-
Jul 12, 2024149.82149.82149.82149.82148.51-
Jul 11, 2024149.82149.82149.82149.82148.51-
Jul 10, 2024149.82149.82149.82149.82148.51-
Jul 9, 2024148.02148.02148.02148.02146.72-
Jul 8, 2024143.92143.92143.92143.92142.66-
Jul 5, 2024143.28143.28143.28143.28142.03-
Jul 4, 2024143.28143.28143.28143.28142.03-
Jul 3, 2024146.46146.46143.28143.28142.0314
Jul 2, 2024146.50146.50146.50146.50145.22-
Jul 1, 2024149.12149.12149.12149.12147.81-
Jun 28, 2024149.98149.98149.98149.98148.67-
Jun 27, 2024150.02150.02150.02150.02148.71-
Jun 26, 2024149.22149.22149.22149.22147.91-
Jun 25, 2024143.62143.62143.62143.62142.36-
Jun 24, 2024141.08141.08141.08141.08139.84-
Jun 21, 2024140.38140.38140.38140.38139.15-
Jun 20, 2024140.60140.60140.38140.38139.15300
Jun 19, 2024140.28140.28140.28140.28139.05-
Jun 18, 2024138.58138.58138.58138.58137.37-
Jun 17, 2024137.94137.94137.94137.94136.73-
Jun 14, 2024145.18145.18137.80137.80136.5915
Jun 13, 2024144.86145.22144.86145.22143.9550
Jun 12, 2024143.50143.50143.42143.42142.1610
Jun 11, 2024143.50143.50143.50143.50142.24-
Jun 10, 2024142.96142.96142.96142.96141.71-
Jun 7, 2024142.76142.76142.76142.76141.51-
Jun 6, 2024143.02143.02143.02143.02141.77-
Jun 5, 2024142.30142.30142.30142.30141.05-
Jun 4, 2024137.66137.66137.66137.66136.45-
Jun 3, 2024136.58136.58136.58136.58135.38-
May 31, 2024136.58136.58136.58136.58135.38-
May 30, 2024136.58136.58136.58136.58135.38-
May 29, 2024137.28137.28137.28137.28136.08-
May 28, 2024136.68136.68136.68136.68135.48-
May 27, 2024136.78136.78136.78136.78135.58-
May 24, 2024135.74137.08135.74137.08135.888
May 23, 2024136.84136.84136.84136.84135.64-
May 22, 2024138.18138.18138.18138.18136.97-
May 21, 2024135.22135.22135.22135.22134.04-
May 20, 2024130.82130.82130.52130.52129.3810
May 17, 2024130.82130.82130.82130.82129.67-
May 16, 2024129.94129.94129.94129.94128.80-
May 15, 2024130.36130.36130.36130.36129.22-
May 14, 2024130.36130.36130.36130.36129.22-
May 13, 2024131.62131.62130.36130.36129.225
May 10, 2024132.22132.22132.22132.22131.06-
May 9, 2024132.22132.22132.22132.22131.06-
May 8, 2024132.22132.22132.22132.22131.06-
May 7, 2024132.22132.22132.22132.22131.06-
May 6, 2024128.50128.50128.50128.50127.37-
May 3, 2024128.90128.90128.90128.90127.77-
May 2, 2024128.90128.90128.90128.90127.77-
Apr 30, 2024132.52132.58132.52132.58131.42-

Related Tickers

1NC.HA Norwegian Cruise Line Holdings Ltd
14.00
-6.73%
 
VIK Viking Holdings Ltd
41.27
+0.58%
 
CCL Carnival Corporation & plc
18.63
+1.55%
 
NCLH Norwegian Cruise Line Holdings Ltd.
16.13
+0.59%