Royal Caribbean Group (RC8.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| May 02, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| Apr 30, 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
| Apr 29, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| Apr 26, 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
| Apr 25, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
| Apr 24, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| Apr 23, 2024 | 123.36 | 123.58 | 123.36 | 123.58 | 123.58 | 10 |
| Apr 22, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| Apr 19, 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| Apr 18, 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| Apr 17, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| Apr 16, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| Apr 15, 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
| Apr 12, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| Apr 11, 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
| Apr 10, 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
| Apr 09, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| Apr 08, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| Apr 05, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| Apr 04, 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| Apr 03, 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| Apr 02, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 28, 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - |
| Mar 27, 2024 | 126.10 | 126.55 | 126.10 | 126.55 | 126.55 | 10 |
| Mar 26, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| Mar 25, 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| Mar 22, 2024 | 124.65 | 124.70 | 124.65 | 124.70 | 124.70 | 12 |
| Mar 21, 2024 | 124.00 | 124.60 | 124.00 | 124.50 | 124.50 | 686 |
| Mar 20, 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| Mar 19, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| Mar 18, 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| Mar 15, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| Mar 14, 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| Mar 13, 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| Mar 12, 2024 | 116.45 | 116.45 | 116.35 | 116.35 | 116.35 | 10 |
| Mar 11, 2024 | 116.10 | 116.85 | 116.10 | 116.85 | 116.85 | 35 |
| Mar 08, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 07, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| Mar 06, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| Mar 05, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| Mar 04, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Mar 01, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| Feb 29, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Feb 28, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| Feb 27, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Feb 26, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Feb 23, 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| Feb 22, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| Feb 21, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Feb 20, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Feb 19, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Feb 16, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| Feb 15, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| Feb 14, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| Feb 13, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| Feb 12, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| Feb 09, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Feb 08, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| Feb 07, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Feb 06, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Feb 05, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| Feb 02, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| Feb 01, 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| Jan 31, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| Jan 30, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Jan 29, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| Jan 26, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jan 25, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| Jan 24, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| Jan 23, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Jan 22, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| Jan 19, 2024 | 114.55 | 115.75 | 114.55 | 115.75 | 115.75 | 1 |
| Jan 18, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| Jan 17, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Jan 16, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| Jan 15, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Jan 12, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Jan 11, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Jan 10, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| Jan 09, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| Jan 08, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| Jan 05, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| Jan 04, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jan 03, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| Jan 02, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| Dec 29, 2023 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Dec 28, 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| Dec 27, 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| Dec 22, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| Dec 21, 2023 | 110.10 | 113.30 | 110.10 | 113.30 | 113.30 | 230 |
| Dec 20, 2023 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| Dec 19, 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Dec 18, 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| Dec 15, 2023 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| Dec 14, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| Dec 13, 2023 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| Dec 12, 2023 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| Dec 11, 2023 | 111.05 | 111.95 | 111.05 | 111.95 | 111.95 | 17 |
| Dec 08, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.