Royal Caribbean Group (RC8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 27 Jun 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
| 26 Jun 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 25 Jun 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 24 Jun 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
| 21 Jun 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| 20 Jun 2024 | 140.60 | 140.60 | 140.38 | 140.38 | 140.38 | 300 |
| 19 Jun 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 18 Jun 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| 17 Jun 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
| 14 Jun 2024 | 145.18 | 145.18 | 137.80 | 137.80 | 137.80 | 15 |
| 13 Jun 2024 | 144.86 | 145.22 | 144.86 | 145.22 | 145.22 | 50 |
| 12 Jun 2024 | 143.50 | 143.50 | 143.42 | 143.42 | 143.42 | 10 |
| 11 Jun 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 10 Jun 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| 07 Jun 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| 06 Jun 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 05 Jun 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 04 Jun 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 03 Jun 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 31 May 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 30 May 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 29 May 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| 28 May 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 27 May 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 24 May 2024 | 135.74 | 137.08 | 135.74 | 137.08 | 137.08 | 8 |
| 23 May 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 22 May 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 21 May 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| 20 May 2024 | 130.82 | 130.82 | 130.52 | 130.52 | 130.52 | 10 |
| 17 May 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 16 May 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 15 May 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 14 May 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 13 May 2024 | 131.62 | 131.62 | 130.36 | 130.36 | 130.36 | 5 |
| 10 May 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 09 May 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 08 May 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 07 May 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 06 May 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 03 May 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 02 May 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 30 Apr 2024 | 132.52 | 132.58 | 132.52 | 132.58 | 132.58 | - |
| 29 Apr 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 26 Apr 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 25 Apr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 24 Apr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 23 Apr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 22 Apr 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 19 Apr 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 18 Apr 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| 17 Apr 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| 16 Apr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 15 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 12 Apr 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
| 11 Apr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| 10 Apr 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
| 09 Apr 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
| 08 Apr 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 05 Apr 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 04 Apr 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 03 Apr 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 02 Apr 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
| 28 Mar 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 27 Mar 2024 | 126.10 | 130.00 | 126.10 | 130.00 | 130.00 | 100 |
| 26 Mar 2024 | 125.15 | 125.25 | 125.15 | 125.25 | 125.25 | 2 |
| 25 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 22 Mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 21 Mar 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 20 Mar 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| 19 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 18 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 15 Mar 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| 14 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 13 Mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 12 Mar 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| 11 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 08 Mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 07 Mar 2024 | 115.75 | 115.75 | 114.10 | 114.10 | 114.10 | 3 |
| 06 Mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 05 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 04 Mar 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 01 Mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 29 Feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 28 Feb 2024 | 113.25 | 113.30 | 113.25 | 113.30 | 113.30 | 28 |
| 27 Feb 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 26 Feb 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 23 Feb 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 22 Feb 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| 21 Feb 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 20 Feb 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 19 Feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 16 Feb 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 15 Feb 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 14 Feb 2024 | 108.75 | 108.75 | 108.55 | 108.55 | 108.55 | 175 |
| 13 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 12 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 09 Feb 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 08 Feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 07 Feb 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 55 |
| *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.