Stuttgart - Delayed Quote EUR

Royal Caribbean Group (RC8.SG)

Compare
236.90
+3.25
+(1.39%)
At close: March 3 at 4:50:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025235.95236.90235.20236.90236.90-
Feb 28, 2025227.95233.65227.95233.65233.65309
Feb 27, 2025232.30234.50229.20229.20229.20-
Feb 26, 2025225.80225.80225.55225.55225.55-
Feb 25, 2025224.80226.85219.25219.25219.2550
Feb 24, 2025223.05226.50222.35226.50226.50-
Feb 21, 2025230.75233.60227.70227.70227.7011
Feb 20, 2025251.50251.55226.15226.15226.1520
Feb 19, 2025250.05250.05248.30248.45248.45100
Feb 18, 2025250.95251.20248.55249.45249.4511
Feb 17, 2025250.05252.15249.85249.85249.8560
Feb 14, 2025247.65251.45245.20245.20245.2012
Feb 13, 2025250.10253.10248.60250.60250.6013
Feb 12, 2025246.50246.95244.95246.50246.50-
Feb 11, 2025251.55251.55247.75247.90247.908
Feb 10, 2025256.05256.90252.70254.00254.00-
Feb 7, 2025260.05260.65255.55255.55255.55-
Feb 6, 2025255.90257.70255.90257.70257.70-
Feb 5, 2025251.85254.15251.60251.60251.6037
Feb 4, 2025253.15253.55251.65253.15253.156
Feb 3, 2025248.00255.55248.00254.25254.2512
Jan 31, 2025263.70267.15260.15260.15260.1528
Jan 30, 2025257.00258.50256.70257.40257.40-
Jan 29, 2025252.65258.35252.65258.35258.3515
Jan 28, 2025225.35256.05223.70255.90255.90189
Jan 27, 2025219.05219.05217.45217.45217.45-
Jan 24, 2025226.55226.55226.55226.55226.55-
Jan 23, 2025225.00227.10223.70227.10227.10-
Jan 22, 2025232.85232.85230.15230.15230.15-
Jan 21, 2025232.55238.70232.55238.70238.7010
Jan 20, 2025235.05235.05232.65232.65232.6525
Jan 17, 2025225.90236.40225.90236.40236.4012
Jan 16, 2025225.15225.85223.95224.60224.60300
Jan 15, 2025222.25226.45222.00226.45226.4510
Jan 14, 2025220.85221.35220.35220.65220.65-
Jan 13, 2025219.50221.60218.25220.35220.3552
Jan 10, 2025220.30220.35217.45220.05220.05-
Jan 9, 2025219.15221.15218.85221.15221.15-
Jan 8, 2025216.45219.10215.95217.60217.60-
Jan 7, 2025218.55218.55212.85212.85212.85-
Jan 6, 2025220.90224.20220.90224.20224.20100
Jan 3, 2025221.90221.90221.90221.90221.90-
Jan 2, 2025222.50224.40221.45224.40224.4020
Dec 30, 2024221.30222.95221.30222.95222.957
Dec 27, 2024 0.52 Dividend
Dec 27, 2024226.50227.65226.10227.65227.657
Dec 23, 2024228.75229.00228.40228.40227.85-
Dec 20, 2024221.30221.30217.95219.35218.82-
Dec 19, 2024222.55222.55220.45222.00221.47-
Dec 18, 2024229.60230.00229.60229.65229.10-
Dec 17, 2024230.05230.05228.35230.00229.4570
Dec 16, 2024232.25234.30232.25234.30233.74-
Dec 13, 2024232.25233.45232.25232.35231.79-
Dec 12, 2024232.10233.05232.10233.00232.4430
Dec 11, 2024234.55236.55234.55236.55235.9825
Dec 10, 2024232.90237.30232.90237.30236.73-
Dec 9, 2024242.50245.70242.15243.50242.9111
Dec 6, 2024236.65240.15236.65238.40237.8360
Dec 5, 2024236.05239.00235.85238.90238.3230
Dec 4, 2024233.30234.80233.30234.45233.89100
Dec 3, 2024235.70235.70234.00234.00233.44106
Dec 2, 2024230.95236.20230.95236.20235.6340
Nov 29, 2024226.65229.20226.65228.80228.25-
Nov 28, 2024227.15227.40227.00227.15226.60-
Nov 27, 2024232.20234.15231.00231.70231.142,253
Nov 26, 2024228.35231.75228.20231.75231.19-
Nov 25, 2024230.60231.20226.40227.85227.30113
Nov 22, 2024225.95228.50225.85228.50227.95-
Nov 21, 2024222.55224.40222.55224.40223.86-
Nov 20, 2024220.00220.90219.90220.90220.372
Nov 19, 2024217.80217.80213.95216.85216.33100
Nov 18, 2024218.55218.55217.05217.75217.23-
Nov 15, 2024219.05220.60218.10220.60220.0718
Nov 14, 2024222.65222.65220.75221.70221.174
Nov 13, 2024221.95223.25219.70220.70220.17124
Nov 12, 2024219.50223.25217.95223.25222.7115
Nov 11, 2024210.10219.20210.10219.20218.6795
Nov 8, 2024203.05209.35202.55209.35208.85300
Nov 7, 2024210.00210.50205.30205.30204.81232
Nov 6, 2024200.00209.35200.00209.05208.55263
Nov 5, 2024187.38190.80187.06190.80190.34-
Nov 4, 2024184.36186.22182.96186.22185.7718
Nov 1, 2024189.42189.90187.18187.78187.334
Oct 31, 2024191.22191.54189.94191.52191.0610
Oct 30, 2024194.10196.04190.64191.82191.3652
Oct 29, 2024187.76187.76177.18181.88181.4466
Oct 28, 2024186.02189.44186.02187.08186.6355
Oct 25, 2024186.74187.46186.00186.20185.75100
Oct 24, 2024185.22185.70185.14185.14184.69-
Oct 23, 2024187.42188.44185.40185.40184.95-
Oct 22, 2024183.92183.92182.94182.94182.50-
Oct 21, 2024183.28183.94183.14183.94183.5055
Oct 18, 2024184.02184.60182.52183.32182.885
Oct 17, 2024185.02187.22184.94187.16186.71100
Oct 16, 2024185.02187.52184.60186.28185.8342
Oct 15, 2024180.62187.28180.20187.28186.83124
Oct 14, 2024178.22179.98177.20177.20176.77166
Oct 11, 2024176.22177.62176.22177.62177.19-
Oct 10, 2024175.42176.98174.14174.14173.7220
Oct 9, 2024166.10173.80166.10173.80173.3818
Oct 8, 2024162.36167.20162.02167.20166.80611
Oct 7, 2024162.68164.28161.98163.04162.654
Oct 4, 2024156.30161.90156.10161.90161.51-
Oct 3, 2024157.58157.60157.14157.60157.22-
Oct 2, 2024155.24158.36154.12158.36157.98107
Oct 1, 2024158.30158.72154.64154.64154.27-
Sep 30, 2024158.26159.16154.20156.18155.80-
Sep 27, 2024163.12163.72159.46159.46159.08-
Sep 26, 2024158.92163.14158.92163.14162.75-
Sep 25, 2024159.02160.56159.02159.42159.0480
Sep 24, 2024157.42157.52157.32157.44157.06-
Sep 23, 2024155.02156.08155.02155.92155.54-
Sep 20, 2024 0.38 Dividend
Sep 20, 2024152.28155.02151.90155.02154.65-
Sep 19, 2024151.52153.90151.52153.90153.13-
Sep 18, 2024149.62151.72149.62151.72150.96-
Sep 17, 2024151.74153.54151.74151.86151.1040
Sep 16, 2024150.42152.18150.42152.18151.4230
Sep 13, 2024148.60153.20148.54151.98151.22172
Sep 12, 2024146.32147.62146.32147.52146.78-
Sep 11, 2024142.02143.58141.70141.84141.131
Sep 10, 2024144.22144.42143.96143.96143.2483
Sep 9, 2024141.02144.26141.02144.26143.5412
Sep 6, 2024141.92144.56141.22142.68141.97-
Sep 5, 2024142.66143.08141.88142.50141.79-
Sep 4, 2024142.40144.34142.40142.90142.19-
Sep 3, 2024147.18148.22144.46144.46143.745
Sep 2, 2024148.18149.22147.58147.58146.84200
Aug 30, 2024150.12150.82147.16147.16146.42200
Aug 29, 2024149.58151.74149.58151.74150.98-
Aug 28, 2024150.68152.06148.28148.28147.5430
Aug 27, 2024144.42146.90144.42146.90146.17-
Aug 26, 2024144.72146.60144.24145.08144.35-
Aug 23, 2024141.32145.46141.32145.46144.735
Aug 22, 2024141.20141.64141.18141.38140.6744
Aug 21, 2024141.82142.06140.80142.06141.355
Aug 20, 2024145.12145.44144.12144.12143.40-
Aug 19, 2024141.52143.44141.42143.12142.40-
Aug 16, 2024145.46145.78144.06144.06143.34-
Aug 15, 2024138.06141.18138.06141.18140.4750
Aug 14, 2024140.10140.58139.66140.58139.88-
Aug 13, 2024140.20140.58138.26138.26137.573
Aug 12, 2024142.44142.58141.98142.00141.2961
Aug 9, 2024142.06145.02141.42145.02144.2917
Aug 8, 2024133.10137.86133.02137.86137.1731
Aug 7, 2024137.32139.78137.22139.78139.08-
Aug 6, 2024128.10140.80128.10140.80140.10178
Aug 5, 2024124.36124.36118.34118.34117.75645
Aug 2, 2024135.70135.72126.18126.18125.55295
Aug 1, 2024144.18146.02140.88140.88140.1820
Jul 31, 2024144.38147.32144.38147.32146.58-
Jul 30, 2024142.74145.10142.64145.10144.37-
Jul 29, 2024141.42143.36141.40143.36142.64-
Jul 26, 2024140.52142.46140.52142.46141.75-
Jul 25, 2024152.44153.82148.48149.80149.05338
Jul 24, 2024156.22156.54154.14154.58153.81166
Jul 23, 2024155.00158.18154.10158.18157.3948
Jul 22, 2024155.00155.00152.80152.80152.04-
Jul 19, 2024150.28153.44149.92153.40152.63-
Jul 18, 2024150.46151.16150.14151.16150.40-
Jul 17, 2024156.90158.14154.24154.24153.477
Jul 16, 2024153.52156.36153.02156.36155.58-
Jul 15, 2024152.26153.94150.38153.94153.176
Jul 12, 2024149.48152.00149.12151.64150.8810
Jul 11, 2024149.32149.46145.32149.46148.7120
Jul 10, 2024149.82151.38149.82150.84150.093
Jul 9, 2024147.98151.52147.98151.52150.76-
Jul 8, 2024143.92147.96143.92147.96147.22-
Jul 5, 2024143.02143.50142.82143.50142.78-
Jul 4, 2024143.22143.40143.22143.40142.68-
Jul 3, 2024145.02146.02143.10143.64142.921
Jul 2, 2024145.02145.52144.18144.48143.76-
Jul 1, 2024148.02148.02144.06144.06143.349
Jun 28, 2024148.98150.10148.98150.10149.35-
Jun 27, 2024150.02150.98149.22149.22148.47130
Jun 26, 2024149.22149.68149.22149.26148.5129
Jun 25, 2024143.66150.56143.60150.56149.8150
Jun 24, 2024141.10142.18141.06141.52140.81353
Jun 21, 2024139.50139.86139.48139.48138.78-
Jun 20, 2024140.58142.54140.20140.20139.5094
Jun 19, 2024140.26140.30140.22140.22139.52-
Jun 18, 2024138.56139.76138.16138.16137.47-
Jun 17, 2024137.96138.00135.30136.18135.5050
Jun 14, 2024143.90143.90138.94139.16138.4650
Jun 13, 2024144.88146.28143.96143.96143.2480
Jun 12, 2024142.34143.86142.28143.86143.1430
Jun 11, 2024143.50143.86143.42143.86143.14-
Jun 10, 2024142.98143.42142.82143.42142.70-
Jun 7, 2024141.36142.88141.24142.88142.17-
Jun 6, 2024143.02143.52142.26142.26141.55-
Jun 5, 2024141.90143.02140.86142.52141.81345
Jun 4, 2024137.66141.62137.40141.62140.91110
Jun 3, 2024135.74136.02135.58135.68135.0016
May 31, 2024135.26136.28134.78136.28135.60-
May 30, 2024135.22136.10134.96135.78135.105
May 29, 2024137.30137.30136.04136.04135.36-
May 28, 2024135.28136.56135.28136.56135.88-
May 27, 2024136.14136.14135.32135.38134.70-
May 24, 2024134.88135.28134.24135.28134.60-
May 23, 2024135.48136.24135.48135.76135.08-
May 22, 2024138.14138.22137.66138.22137.5345
May 21, 2024135.22135.22134.68134.68134.01-
May 20, 2024130.02130.10129.12130.10129.4560
May 17, 2024130.82131.30130.82131.24130.58-
May 16, 2024128.64132.00128.34132.00131.34405
May 15, 2024129.54129.68128.18129.12128.47-
May 14, 2024129.96130.26129.74130.22129.57-
May 13, 2024130.38130.46130.36130.38129.7339
May 10, 2024131.32131.32130.96130.96130.31-
May 9, 2024131.36131.36130.18130.18129.53-
May 8, 2024131.24131.30130.52131.06130.40400
May 7, 2024132.22132.42131.16131.20130.54-
May 6, 2024127.42130.82127.42130.82130.1714
May 3, 2024128.12129.44127.86129.44128.79250
May 2, 2024127.82129.10127.42128.40127.76-
Apr 30, 2024132.58132.58131.72132.10131.44-
Apr 29, 2024130.70132.44130.24132.44131.7876
Apr 26, 2024127.88130.36127.66129.84129.19-
Apr 25, 2024126.74130.20126.56129.04128.39-
Apr 24, 2024128.00128.00127.84127.84127.203
Apr 23, 2024123.42126.00123.42126.00125.37100
Apr 22, 2024120.78123.22120.78123.22122.605
Apr 19, 2024118.54120.12118.54120.12119.52-
Apr 18, 2024119.54120.62119.18119.36118.7664
Apr 17, 2024118.74119.94118.60119.94119.34-
Apr 16, 2024119.04119.74118.38118.38117.79-
Apr 15, 2024119.64121.92119.24121.92121.3150
Apr 12, 2024124.38124.92120.16120.16119.56-
Apr 11, 2024121.22122.36121.22122.36121.75-
Apr 10, 2024122.80123.32119.98123.32122.70-
Apr 9, 2024126.78126.78119.08119.08118.4835
Apr 8, 2024124.94125.52124.94125.52124.89-
Apr 5, 2024124.36125.16123.70125.04124.4125
Apr 4, 2024127.36128.60127.26128.34127.7015
Apr 3, 2024126.66128.10126.56128.10127.46190
Apr 2, 2024129.72131.08125.62127.02126.38216
Mar 28, 2024128.45129.65127.45127.45126.81116
Mar 27, 2024126.10130.50125.00130.05129.40319
Mar 26, 2024125.20126.20125.20125.75125.12-
Mar 25, 2024124.75126.00124.75125.45124.8260
Mar 22, 2024124.60124.85124.40124.60123.9850
Mar 21, 2024124.00125.50124.00125.10124.47395
Mar 20, 2024118.55124.85118.55124.85124.2335
Mar 19, 2024117.60117.90117.00117.45116.86-
Mar 18, 2024118.85120.00118.50119.85119.25935
Mar 15, 2024117.80118.85117.75118.85118.263
Mar 14, 2024120.40121.40119.40119.40118.80200
Mar 13, 2024118.25121.85118.25121.85121.24153
Mar 12, 2024116.45117.25116.35116.70116.12-
Mar 11, 2024116.20116.55115.20115.90115.32341
Mar 8, 2024113.15115.45113.15115.45114.87-
Mar 7, 2024115.75116.65113.80113.80113.2311
Mar 6, 2024115.70116.85115.25116.50115.92-
Mar 5, 2024114.70115.35113.85115.35114.77-
Mar 4, 2024113.80113.85113.80113.85113.28-

Related Tickers

VCSA Vacasa, Inc.
5.08
-0.78%
 
CUK Carnival Corporation & plc
21.05
-2.64%
 
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%
 
CCL Carnival Corporation & plc
23.26
-2.80%
 
TCOM Trip.com Group Limited
57.81
+1.99%
 
BKNG Booking Holdings Inc.
4,946.15
-1.39%
 
ABNB Airbnb, Inc.
140.98
+1.52%