UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.94 +0.68 (+0.87%) GOLD FUTURES
2,341.30 -33.70 (-1.42%) DOW
39,501.10 -11.74 (-0.03%) Bitcoin GBP
50,343.38 +1,237.32 (+2.52%)
Royal Caribbean Group (RC8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | 10 |
| 10 May 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 09 May 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
| 08 May 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
| 07 May 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| 06 May 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
| 03 May 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 02 May 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 30 Apr 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
| 29 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 26 Apr 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
| 25 Apr 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
| 24 Apr 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 23 Apr 2024 | 123.36 | 123.58 | 123.36 | 123.58 | 123.58 | 10 |
| 22 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 19 Apr 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| 18 Apr 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 17 Apr 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| 16 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 15 Apr 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
| 12 Apr 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 11 Apr 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
| 10 Apr 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
| 09 Apr 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| 08 Apr 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 05 Apr 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 04 Apr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 03 Apr 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 02 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 28 Mar 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - |
| 27 Mar 2024 | 126.10 | 126.55 | 126.10 | 126.55 | 126.55 | 10 |
| 26 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 25 Mar 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 22 Mar 2024 | 124.65 | 124.70 | 124.65 | 124.70 | 124.70 | 12 |
| 21 Mar 2024 | 124.00 | 124.60 | 124.00 | 124.50 | 124.50 | 686 |
| 20 Mar 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| 19 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 18 Mar 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| 15 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 14 Mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 13 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 12 Mar 2024 | 116.45 | 116.45 | 116.35 | 116.35 | 116.35 | 10 |
| 11 Mar 2024 | 116.10 | 116.85 | 116.10 | 116.85 | 116.85 | 35 |
| 08 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 Mar 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 06 Mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 05 Mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 04 Mar 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 01 Mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 29 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 28 Feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 27 Feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 26 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 23 Feb 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 22 Feb 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 21 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 20 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 19 Feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 16 Feb 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 15 Feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 14 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 13 Feb 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 12 Feb 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 09 Feb 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 08 Feb 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 07 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 06 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 05 Feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 02 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 01 Feb 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 31 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 30 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 29 Jan 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 26 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 25 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 24 Jan 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 23 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 22 Jan 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 19 Jan 2024 | 114.55 | 115.75 | 114.55 | 115.75 | 115.75 | 1 |
| 18 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| 17 Jan 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 16 Jan 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 15 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 12 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 11 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 10 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 09 Jan 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| 08 Jan 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| 05 Jan 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 04 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 03 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 02 Jan 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| 29 Dec 2023 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 28 Dec 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 27 Dec 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 22 Dec 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 21 Dec 2023 | 110.10 | 113.30 | 110.10 | 113.30 | 113.30 | 230 |
| 20 Dec 2023 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 19 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 18 Dec 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.