Royal Caribbean Group (RC8.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 300 |
| Jul 01, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| Jun 28, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| Jun 27, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
| Jun 26, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| Jun 25, 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| Jun 24, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
| Jun 21, 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| Jun 20, 2024 | 140.60 | 140.60 | 140.38 | 140.38 | 140.38 | 300 |
| Jun 19, 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| Jun 18, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| Jun 17, 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
| Jun 14, 2024 | 145.18 | 145.18 | 137.80 | 137.80 | 137.80 | 15 |
| Jun 13, 2024 | 144.86 | 145.22 | 144.86 | 145.22 | 145.22 | 50 |
| Jun 12, 2024 | 143.50 | 143.50 | 143.42 | 143.42 | 143.42 | 10 |
| Jun 11, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Jun 10, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| Jun 07, 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| Jun 06, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| Jun 05, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| Jun 04, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| Jun 03, 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| May 31, 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| May 30, 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| May 29, 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| May 28, 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| May 27, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| May 24, 2024 | 135.74 | 137.08 | 135.74 | 137.08 | 137.08 | 8 |
| May 23, 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| May 22, 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| May 21, 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| May 20, 2024 | 130.82 | 130.82 | 130.52 | 130.52 | 130.52 | 10 |
| May 17, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| May 16, 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| May 15, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| May 14, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| May 13, 2024 | 131.62 | 131.62 | 130.36 | 130.36 | 130.36 | 5 |
| May 10, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| May 09, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| May 08, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| May 07, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| May 06, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| May 03, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| May 02, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| Apr 30, 2024 | 132.52 | 132.58 | 132.52 | 132.58 | 132.58 | - |
| Apr 29, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| Apr 26, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| Apr 25, 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| Apr 24, 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| Apr 23, 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| Apr 22, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| Apr 19, 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| Apr 18, 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| Apr 17, 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| Apr 16, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| Apr 15, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| Apr 12, 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
| Apr 11, 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| Apr 10, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
| Apr 09, 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
| Apr 08, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| Apr 05, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| Apr 04, 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| Apr 03, 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| Apr 02, 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
| Mar 28, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| Mar 27, 2024 | 126.10 | 130.00 | 126.10 | 130.00 | 130.00 | 100 |
| Mar 26, 2024 | 125.15 | 125.25 | 125.15 | 125.25 | 125.25 | 2 |
| Mar 25, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Mar 22, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| Mar 21, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Mar 20, 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| Mar 19, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Mar 18, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| Mar 15, 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| Mar 14, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| Mar 13, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| Mar 12, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| Mar 11, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| Mar 08, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| Mar 07, 2024 | 115.75 | 115.75 | 114.10 | 114.10 | 114.10 | 3 |
| Mar 06, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| Mar 05, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| Mar 04, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| Mar 01, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| Feb 29, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| Feb 28, 2024 | 113.25 | 113.30 | 113.25 | 113.30 | 113.30 | 28 |
| Feb 27, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| Feb 26, 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| Feb 23, 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| Feb 22, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| Feb 21, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Feb 20, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| Feb 19, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| Feb 16, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| Feb 15, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| Feb 14, 2024 | 108.75 | 108.75 | 108.55 | 108.55 | 108.55 | 175 |
| Feb 13, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| Feb 12, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| Feb 09, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| *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.