UK markets open in 3 hours 49 minutes

Royal Caribbean Cruises Ltd. (RC8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
149.40+5.86 (+4.08%)
At close: 06:04PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024143.64149.40143.64149.40149.40350
24 Jun 2024142.18143.54142.18143.54143.54100
21 Jun 2024139.50140.66139.00139.92139.92155
20 Jun 2024140.60141.32140.60141.32141.3212
19 Jun 2024140.28140.90140.28140.90140.90550
18 Jun 2024138.56139.74138.56139.74139.7475
17 Jun 2024137.94137.94134.78136.68136.68128
14 Jun 2024143.92143.92136.76136.76136.76228
13 Jun 2024144.86145.22143.44143.44143.44129
12 Jun 2024142.34144.28142.34144.28144.2815
11 Jun 2024143.44144.00142.78142.78142.78151
10 Jun 2024142.90142.90142.82142.82142.82115
07 Jun 2024141.36142.44141.30142.44142.4414
06 Jun 2024144.02144.38143.02144.38144.38254
05 Jun 2024142.30142.30142.30142.30142.30200
04 Jun 2024137.66142.56137.66141.30141.30273
03 Jun 2024135.78135.90135.78135.90135.9060
31 May 2024135.30135.30133.70133.70133.7020
30 May 2024135.22136.46135.22136.46136.46165
29 May 2024137.32137.46135.02137.46137.4660
28 May 2024136.00136.58136.00136.58136.5860
27 May 2024136.10136.10136.10136.10136.10-
24 May 2024134.84134.84134.84134.84134.8460
23 May 2024135.50135.50135.50135.50135.50-
22 May 2024138.18138.18137.14137.22137.2219
21 May 2024135.22135.22134.82134.82134.8225
20 May 2024130.02135.02130.02135.02135.0260
17 May 2024130.82130.82130.82130.82130.82-
16 May 2024128.64128.64128.64128.64128.64-
15 May 2024129.54129.54129.54129.54129.545
14 May 2024129.96129.96129.96129.96129.9615
13 May 2024130.38131.64130.38131.64131.6438
10 May 2024131.34131.34131.34131.34131.34-
09 May 2024131.36131.36131.16131.16131.169
08 May 2024131.24131.24131.18131.18131.18100
07 May 2024132.22132.98132.22132.98132.9822
06 May 2024128.00132.60128.00132.60132.6012
03 May 2024128.08130.22128.08129.10129.1092
02 May 2024127.82128.96127.82128.96128.962
30 Apr 2024132.52132.98132.22132.54132.54102
29 Apr 2024130.76130.76130.76130.76130.76-
26 Apr 2024127.88130.54127.82130.38130.38150
25 Apr 2024126.74135.00126.74127.98127.98211
24 Apr 2024127.36128.68127.36128.68128.6820
23 Apr 2024123.42127.40123.42127.40127.4040
22 Apr 2024120.80120.80120.80120.80120.80-
19 Apr 2024118.60118.60118.60118.60118.60-
18 Apr 2024119.54119.54119.54119.54119.54-
17 Apr 2024118.78120.24118.78120.24120.249
16 Apr 2024119.02119.02119.02119.02119.02-
15 Apr 2024119.64120.24119.30119.40119.40362
12 Apr 2024124.38125.70119.82119.82119.8296
11 Apr 2024121.22121.44121.22121.44121.4420
10 Apr 2024122.80123.28122.80122.90122.9073
09 Apr 2024126.78126.78126.78126.78126.78-
08 Apr 2024124.94127.66124.94127.66127.66285
05 Apr 2024124.36124.36124.36124.36124.36-
04 Apr 2024127.34127.52127.34127.52127.5245
03 Apr 2024126.64126.64126.42126.42126.4297
02 Apr 2024130.00130.00128.36128.36128.3624
28 Mar 2024128.45129.60127.20127.20127.20264
27 Mar 2024126.10130.00126.00128.60128.60169
26 Mar 2024125.15126.35125.15126.35126.35203
25 Mar 2024124.75127.25124.75126.80126.80156
22 Mar 2024124.65125.00124.65125.00125.0065
21 Mar 2024124.00125.70124.00125.40125.40495
20 Mar 2024118.60122.00118.60122.00122.00166
19 Mar 2024117.55118.50117.55118.50118.50121
18 Mar 2024119.35120.05118.85119.80119.80433
15 Mar 2024117.75119.70117.75119.00119.00444
14 Mar 2024120.40121.55118.85118.85118.85157
13 Mar 2024118.25119.85118.25119.85119.85246
12 Mar 2024116.45117.45116.45117.45117.4530
11 Mar 2024116.05117.00116.05117.00117.0043
08 Mar 2024113.15113.15113.15113.15113.15-
07 Mar 2024115.80115.80115.80115.80115.80-
06 Mar 2024115.70115.70115.70115.70115.70-
05 Mar 2024114.85114.85114.85114.85114.85-
04 Mar 2024113.80116.55113.80116.55116.558
01 Mar 2024113.70116.45113.70116.30116.301,570
29 Feb 2024112.05112.95112.05112.95112.9583
28 Feb 2024113.25113.25113.25113.25113.25-
27 Feb 2024109.60109.60109.60109.60109.60-
26 Feb 2024113.15113.75111.25111.25111.25818
23 Feb 2024112.80112.80112.80112.80112.80-
22 Feb 2024111.05115.00111.05115.00115.00535
21 Feb 2024105.60105.80105.25105.80105.80127
20 Feb 2024106.65106.65105.90105.90105.9030
19 Feb 2024107.25107.25106.70106.70106.7085
16 Feb 2024108.85109.80108.85108.85108.85489
15 Feb 2024108.30109.85108.30109.85109.85118
14 Feb 2024108.25108.25108.25108.25108.25-
13 Feb 2024108.05108.05107.65107.65107.6545
12 Feb 2024107.75110.50107.75110.50110.501,350
09 Feb 2024111.40112.50111.40112.50112.50126
08 Feb 2024110.25111.50110.25111.50111.50420
07 Feb 2024111.50111.50111.50111.50111.50-
06 Feb 2024112.10112.55111.35112.55112.55220
05 Feb 2024113.60113.70112.50112.50112.50603
02 Feb 2024116.55117.65113.00113.00113.00735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...