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

Stuttgart - Delayed Quote EUR

Royal Caribbean Group (RC8.SG)

200.55
+1.67
+(0.84%)
As of 9:35:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025200.55200.55200.55200.55200.55-
May 5, 2025203.00203.00198.88198.88198.8852
May 2, 2025193.96201.50192.92201.50201.502
Apr 30, 2025188.62192.40187.36187.36187.3663
Apr 29, 2025189.46195.80189.46191.00191.0010
Apr 28, 2025186.52189.62186.52189.62189.62-
Apr 25, 2025186.74186.92184.60185.30185.30-
Apr 24, 2025181.42181.60180.28181.60181.60-
Apr 23, 2025182.04185.72179.18185.72185.722
Apr 22, 2025163.44169.28163.44169.28169.2820
Apr 17, 2025169.12169.56169.12169.52169.52-
Apr 16, 2025168.78170.58164.94164.94164.94-
Apr 15, 2025167.78172.40167.78170.52170.5224
Apr 14, 2025168.52172.88168.30169.80169.8096
Apr 11, 2025171.76171.76165.42166.16166.16300
Apr 10, 2025193.50194.98180.70180.70180.7075
Apr 9, 2025158.36187.14158.36187.14187.149
Apr 8, 2025165.34172.10165.34172.10172.1025
Apr 7, 2025153.34162.64150.00160.60160.6086
Apr 4, 2025170.02171.38157.92162.26162.2690
Apr 3, 2025184.02184.10170.32177.00177.00261
Apr 2, 2025191.66193.74188.82193.74193.749
Apr 1, 2025189.60191.94184.68191.94191.9423
Mar 31, 2025190.52190.52184.28184.36184.36389
Mar 28, 2025200.10200.10190.80190.80190.80162
Mar 27, 2025202.05204.80201.20201.20201.20-
Mar 26, 2025207.45208.20206.95207.85207.85-
Mar 25, 2025207.65210.40206.90206.95206.9562
Mar 24, 2025201.55207.90199.70207.90207.90110
Mar 21, 2025197.20198.24191.46198.24198.2419
Mar 20, 2025198.02198.62198.02198.62198.621
Mar 19, 2025186.36194.36186.34194.36194.36-
Mar 18, 2025199.78199.78184.76184.76184.7617
Mar 17, 2025196.06198.08195.94196.80196.8030
Mar 14, 2025192.06193.62191.38193.62193.62-
Mar 13, 2025189.72192.74189.72192.74192.74110
Mar 12, 2025189.52195.98189.52193.00193.0035
Mar 11, 2025184.20191.42184.20191.42191.42300
Mar 10, 2025195.98195.98186.26187.88187.88850
Mar 7, 2025 0.662475 Dividend
Mar 7, 2025192.02197.12192.02195.72195.7226
Mar 6, 2025212.65212.65207.10207.10206.3575
Mar 5, 2025218.35218.35211.80211.80211.0350
Mar 4, 2025228.70230.00227.15228.20227.3715
Mar 3, 2025235.95236.90235.20236.90236.04-
Feb 28, 2025227.95233.65227.95233.65232.80309
Feb 27, 2025232.30234.50229.20229.20228.37-
Feb 26, 2025225.80225.80225.55225.55224.73-
Feb 25, 2025224.80226.85219.25219.25218.4650
Feb 24, 2025223.05226.50222.35226.50225.68-
Feb 21, 2025230.75233.60227.70227.70226.8811
Feb 20, 2025251.50251.55226.15226.15225.3320
Feb 19, 2025250.05250.05248.30248.45247.55100
Feb 18, 2025250.95251.20248.55249.45248.5511
Feb 17, 2025250.05252.15249.85249.85248.9560
Feb 14, 2025247.65251.45245.20245.20244.3112
Feb 13, 2025250.10253.10248.60250.60249.6913
Feb 12, 2025246.50246.95244.95246.50245.61-
Feb 11, 2025251.55251.55247.75247.90247.008
Feb 10, 2025256.05256.90252.70254.00253.08-
Feb 7, 2025260.05260.65255.55255.55254.62-
Feb 6, 2025255.90257.70255.90257.70256.77-
Feb 5, 2025251.85254.15251.60251.60250.6937
Feb 4, 2025253.15253.55251.65253.15252.236
Feb 3, 2025248.00255.55248.00254.25253.3312
Jan 31, 2025263.70267.15260.15260.15259.2128
Jan 30, 2025257.00258.50256.70257.40256.47-
Jan 29, 2025252.65258.35252.65258.35257.4115
Jan 28, 2025225.35256.05223.70255.90254.97189
Jan 27, 2025219.05219.05217.45217.45216.66-
Jan 24, 2025226.55226.55226.55226.55225.73-
Jan 23, 2025225.00227.10223.70227.10226.28-
Jan 22, 2025232.85232.85230.15230.15229.32-
Jan 21, 2025232.55238.70232.55238.70237.8410
Jan 20, 2025235.05235.05232.65232.65231.8125
Jan 17, 2025225.90236.40225.90236.40235.5412
Jan 16, 2025225.15225.85223.95224.60223.79300
Jan 15, 2025222.25226.45222.00226.45225.6310
Jan 14, 2025220.85221.35220.35220.65219.85-
Jan 13, 2025219.50221.60218.25220.35219.5552
Jan 10, 2025220.30220.35217.45220.05219.25-
Jan 9, 2025219.15221.15218.85221.15220.35-
Jan 8, 2025216.45219.10215.95217.60216.81-
Jan 7, 2025218.55218.55212.85212.85212.08-
Jan 6, 2025220.90224.20220.90224.20223.39100
Jan 3, 2025221.90221.90221.90221.90221.10-
Jan 2, 2025222.50224.40221.45224.40223.5920
Dec 30, 2024221.30222.95221.30222.95222.147
Dec 27, 2024 0.48581502 Dividend
Dec 27, 2024226.50227.65226.10227.65226.837
Dec 23, 2024228.75229.00228.40228.40227.02-
Dec 20, 2024221.30221.30217.95219.35218.03-
Dec 19, 2024222.55222.55220.45222.00220.66-
Dec 18, 2024229.60230.00229.60229.65228.27-
Dec 17, 2024230.05230.05228.35230.00228.6270
Dec 16, 2024232.25234.30232.25234.30232.89-
Dec 13, 2024232.25233.45232.25232.35230.95-
Dec 12, 2024232.10233.05232.10233.00231.6030
Dec 11, 2024234.55236.55234.55236.55235.1325
Dec 10, 2024232.90237.30232.90237.30235.87-
Dec 9, 2024242.50245.70242.15243.50242.0311
Dec 6, 2024236.65240.15236.65238.40236.9660
Dec 5, 2024236.05239.00235.85238.90237.4630
Dec 4, 2024233.30234.80233.30234.45233.04100
Dec 3, 2024235.70235.70234.00234.00232.59106
Dec 2, 2024230.95236.20230.95236.20234.7840
Nov 29, 2024226.65229.20226.65228.80227.42-
Nov 28, 2024227.15227.40227.00227.15225.78-
Nov 27, 2024232.20234.15231.00231.70230.302,253
Nov 26, 2024228.35231.75228.20231.75230.35-
Nov 25, 2024230.60231.20226.40227.85226.48113
Nov 22, 2024225.95228.50225.85228.50227.12-
Nov 21, 2024222.55224.40222.55224.40223.05-
Nov 20, 2024220.00220.90219.90220.90219.572
Nov 19, 2024217.80217.80213.95216.85215.54100
Nov 18, 2024218.55218.55217.05217.75216.44-
Nov 15, 2024219.05220.60218.10220.60219.2718
Nov 14, 2024222.65222.65220.75221.70220.374
Nov 13, 2024221.95223.25219.70220.70219.37124
Nov 12, 2024219.50223.25217.95223.25221.9115
Nov 11, 2024210.10219.20210.10219.20217.8895
Nov 8, 2024203.05209.35202.55209.35208.09300
Nov 7, 2024210.00210.50205.30205.30204.06232
Nov 6, 2024200.00209.35200.00209.05207.79263
Nov 5, 2024187.38190.80187.06190.80189.65-
Nov 4, 2024184.36186.22182.96186.22185.1018
Nov 1, 2024189.42189.90187.18187.78186.654
Oct 31, 2024191.22191.54189.94191.52190.3710
Oct 30, 2024194.10196.04190.64191.82190.6752
Oct 29, 2024187.76187.76177.18181.88180.7866
Oct 28, 2024186.02189.44186.02187.08185.9555
Oct 25, 2024186.74187.46186.00186.20185.08100
Oct 24, 2024185.22185.70185.14185.14184.03-
Oct 23, 2024187.42188.44185.40185.40184.28-
Oct 22, 2024183.92183.92182.94182.94181.84-
Oct 21, 2024183.28183.94183.14183.94182.8355
Oct 18, 2024184.02184.60182.52183.32182.225
Oct 17, 2024185.02187.22184.94187.16186.03100
Oct 16, 2024185.02187.52184.60186.28185.1642
Oct 15, 2024180.62187.28180.20187.28186.15124
Oct 14, 2024178.22179.98177.20177.20176.13166
Oct 11, 2024176.22177.62176.22177.62176.55-
Oct 10, 2024175.42176.98174.14174.14173.0920
Oct 9, 2024166.10173.80166.10173.80172.7518
Oct 8, 2024162.36167.20162.02167.20166.19611
Oct 7, 2024162.68164.28161.98163.04162.064
Oct 4, 2024156.30161.90156.10161.90160.93-
Oct 3, 2024157.58157.60157.14157.60156.65-
Oct 2, 2024155.24158.36154.12158.36157.41107
Oct 1, 2024158.30158.72154.64154.64153.71-
Sep 30, 2024158.26159.16154.20156.18155.24-
Sep 27, 2024163.12163.72159.46159.46158.50-
Sep 26, 2024158.92163.14158.92163.14162.16-
Sep 25, 2024159.02160.56159.02159.42158.4680
Sep 24, 2024157.42157.52157.32157.44156.49-
Sep 23, 2024155.02156.08155.02155.92154.98-
Sep 20, 2024 0.35332 Dividend
Sep 20, 2024152.28155.02151.90155.02154.09-
Sep 19, 2024151.52153.90151.52153.90152.58-
Sep 18, 2024149.62151.72149.62151.72150.41-
Sep 17, 2024151.74153.54151.74151.86150.5540
Sep 16, 2024150.42152.18150.42152.18150.8730
Sep 13, 2024148.60153.20148.54151.98150.67172
Sep 12, 2024146.32147.62146.32147.52146.25-
Sep 11, 2024142.02143.58141.70141.84140.621
Sep 10, 2024144.22144.42143.96143.96142.7283
Sep 9, 2024141.02144.26141.02144.26143.0212
Sep 6, 2024141.92144.56141.22142.68141.45-
Sep 5, 2024142.66143.08141.88142.50141.27-
Sep 4, 2024142.40144.34142.40142.90141.67-
Sep 3, 2024147.18148.22144.46144.46143.225
Sep 2, 2024148.18149.22147.58147.58146.31200
Aug 30, 2024150.12150.82147.16147.16145.89200
Aug 29, 2024149.58151.74149.58151.74150.43-
Aug 28, 2024150.68152.06148.28148.28147.0030
Aug 27, 2024144.42146.90144.42146.90145.64-
Aug 26, 2024144.72146.60144.24145.08143.83-
Aug 23, 2024141.32145.46141.32145.46144.215
Aug 22, 2024141.20141.64141.18141.38140.1644
Aug 21, 2024141.82142.06140.80142.06140.845
Aug 20, 2024145.12145.44144.12144.12142.88-
Aug 19, 2024141.52143.44141.42143.12141.89-
Aug 16, 2024145.46145.78144.06144.06142.82-
Aug 15, 2024138.06141.18138.06141.18139.9750
Aug 14, 2024140.10140.58139.66140.58139.37-
Aug 13, 2024140.20140.58138.26138.26137.073
Aug 12, 2024142.44142.58141.98142.00140.7861
Aug 9, 2024142.06145.02141.42145.02143.7717
Aug 8, 2024133.10137.86133.02137.86136.6731
Aug 7, 2024137.32139.78137.22139.78138.58-
Aug 6, 2024128.10140.80128.10140.80139.59178
Aug 5, 2024124.36124.36118.34118.34117.32645
Aug 2, 2024135.70135.72126.18126.18125.09295
Aug 1, 2024144.18146.02140.88140.88139.6720
Jul 31, 2024144.38147.32144.38147.32146.05-
Jul 30, 2024142.74145.10142.64145.10143.85-
Jul 29, 2024141.42143.36141.40143.36142.13-
Jul 26, 2024140.52142.46140.52142.46141.23-
Jul 25, 2024152.44153.82148.48149.80148.51338
Jul 24, 2024156.22156.54154.14154.58153.25166
Jul 23, 2024155.00158.18154.10158.18156.8248
Jul 22, 2024155.00155.00152.80152.80151.49-
Jul 19, 2024150.28153.44149.92153.40152.08-
Jul 18, 2024150.46151.16150.14151.16149.86-
Jul 17, 2024156.90158.14154.24154.24152.917
Jul 16, 2024153.52156.36153.02156.36155.01-
Jul 15, 2024152.26153.94150.38153.94152.626
Jul 12, 2024149.48152.00149.12151.64150.3410
Jul 11, 2024149.32149.46145.32149.46148.1720
Jul 10, 2024149.82151.38149.82150.84149.543
Jul 9, 2024147.98151.52147.98151.52150.22-
Jul 8, 2024143.92147.96143.92147.96146.69-
Jul 5, 2024143.02143.50142.82143.50142.27-
Jul 4, 2024143.22143.40143.22143.40142.17-
Jul 3, 2024145.02146.02143.10143.64142.401
Jul 2, 2024145.02145.52144.18144.48143.24-
Jul 1, 2024148.02148.02144.06144.06142.829
Jun 28, 2024148.98150.10148.98150.10148.81-
Jun 27, 2024150.02150.98149.22149.22147.94130
Jun 26, 2024149.22149.68149.22149.26147.9829
Jun 25, 2024143.66150.56143.60150.56149.2650
Jun 24, 2024141.10142.18141.06141.52140.30353
Jun 21, 2024139.50139.86139.48139.48138.28-
Jun 20, 2024140.58142.54140.20140.20138.9994
Jun 19, 2024140.26140.30140.22140.22139.01-
Jun 18, 2024138.56139.76138.16138.16136.97-
Jun 17, 2024137.96138.00135.30136.18135.0150
Jun 14, 2024143.90143.90138.94139.16137.9650
Jun 13, 2024144.88146.28143.96143.96142.7280
Jun 12, 2024142.34143.86142.28143.86142.6230
Jun 11, 2024143.50143.86143.42143.86142.62-
Jun 10, 2024142.98143.42142.82143.42142.19-
Jun 7, 2024141.36142.88141.24142.88141.65-
Jun 6, 2024143.02143.52142.26142.26141.04-
Jun 5, 2024141.90143.02140.86142.52141.29345
Jun 4, 2024137.66141.62137.40141.62140.40110
Jun 3, 2024135.74136.02135.58135.68134.5116
May 31, 2024135.26136.28134.78136.28135.11-
May 30, 2024135.22136.10134.96135.78134.615
May 29, 2024137.30137.30136.04136.04134.87-
May 28, 2024135.28136.56135.28136.56135.38-
May 27, 2024136.14136.14135.32135.38134.22-
May 24, 2024134.88135.28134.24135.28134.12-
May 23, 2024135.48136.24135.48135.76134.59-
May 22, 2024138.14138.22137.66138.22137.0345
May 21, 2024135.22135.22134.68134.68133.52-
May 20, 2024130.02130.10129.12130.10128.9860
May 17, 2024130.82131.30130.82131.24130.11-
May 16, 2024128.64132.00128.34132.00130.86405
May 15, 2024129.54129.68128.18129.12128.01-
May 14, 2024129.96130.26129.74130.22129.10-
May 13, 2024130.38130.46130.36130.38129.2639
May 10, 2024131.32131.32130.96130.96129.83-
May 9, 2024131.36131.36130.18130.18129.06-
May 8, 2024131.24131.30130.52131.06129.93400
May 7, 2024132.22132.42131.16131.20130.07-
May 6, 2024127.42130.82127.42130.82129.6914

Related Tickers

POH1.BE Carnival PLC
15.83
+2.10%
 
POH1.F Carnival Corporation & plc
15.81
+0.44%
 
CVC1.F Carnival Corporation & plc
17.18
-0.99%
 
6Z1.BE Airbnb Inc
109.34
+0.77%
 
CCL Carnival Corporation & plc
19.56
-0.05%
 
ABNB Airbnb, Inc.
124.89
-0.30%