Royal Caribbean Cruises

RCL
🏛️ germany →
272.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 68.82 68.82 68.82 68.82 0.0M
2021-12-29 69.01 69.23 67.97 68.72 0.0M
2021-12-28 69.16 70.41 69.10 69.41 0.0M
2021-12-27 69.97 69.97 66.82 68.93 0.0M
2021-12-23 70.53 71.57 69.31 69.49 0.0M
2021-12-22 67.65 69.21 67.37 69.18 0.0M
2021-12-21 64.38 68.19 64.38 68.19 0.0M
2021-12-20 61.89 62.83 61.24 62.71 0.0M
2021-12-17 60.39 60.70 60.39 60.70 0.0M
2021-12-16 62.48 63.07 61.00 61.00 0.0M
2021-12-15 63.22 63.38 60.96 60.96 0.0M
2021-12-14 63.72 64.59 63.46 63.68 0.0M
2021-12-13 66.60 66.75 63.81 63.81 0.0M
2021-12-10 65.91 67.14 65.59 66.49 0.0M
2021-12-09 66.28 66.28 65.91 66.17 0.0M
2021-12-08 63.39 67.37 63.39 67.04 0.0M
2021-12-07 64.53 66.56 64.53 65.53 0.0M
2021-12-06 59.20 65.64 59.20 65.64 0.0M
2021-12-03 60.77 61.42 59.46 59.46 0.0M
2021-12-02 57.70 60.48 56.90 60.48 0.0M
2021-12-01 62.27 63.46 62.10 63.30 0.0M
2021-11-30 60.90 60.90 59.90 60.85 0.0M
2021-11-29 60.17 64.33 60.17 62.14 0.0M
2021-11-26 68.75 68.75 60.02 60.02 0.0M
2021-11-25 69.69 69.69 69.54 69.54 0.0M
2021-11-24 70.40 70.40 69.93 69.93 0.0M
2021-11-23 70.22 70.76 69.88 69.88 0.0M
2021-11-22 71.33 72.47 71.33 72.47 0.0M
2021-11-19 73.00 73.19 69.97 71.29 0.0M
2021-11-18 73.28 73.99 73.28 73.99 0.0M
2021-11-17 74.15 74.22 74.15 74.22 0.0M
2021-11-16 74.65 74.77 73.32 73.66 0.0M
2021-11-15 73.60 74.78 73.60 74.78 0.0M
2021-11-12 75.32 75.52 73.78 73.78 0.0M
2021-11-11 77.22 77.22 76.15 76.15 0.0M
2021-11-10 78.61 79.03 77.97 77.97 0.0M
2021-11-09 80.49 80.78 77.96 77.96 0.0M
2021-11-08 83.26 84.15 82.89 82.89 0.0M
2021-11-05 76.55 83.40 76.55 83.40 0.0M
2021-11-04 77.26 78.38 76.92 76.92 0.0M
2021-11-03 75.51 77.23 75.51 77.23 0.0M
2021-11-02 75.75 75.75 75.16 75.16 0.0M
2021-11-01 72.89 75.21 72.89 75.21 0.0M
2021-10-29 71.78 72.52 71.53 72.45 0.0M
2021-10-28 71.81 72.45 71.81 72.00 0.0M
2021-10-27 72.63 72.99 72.52 72.54 0.0M
2021-10-26 72.93 74.55 72.93 73.53 0.0M
2021-10-25 72.33 73.18 72.33 72.89 0.0M
2021-10-22 71.70 72.30 71.70 72.30 0.0M
2021-10-21 71.67 71.67 71.40 71.52 0.0M
2021-10-20 72.37 72.37 72.00 72.08 0.0M
2021-10-19 73.46 74.12 72.81 73.00 0.0M
2021-10-18 74.27 74.93 74.27 74.93 0.0M
2021-10-15 74.80 75.98 74.80 75.98 0.0M
2021-10-14 74.75 75.52 74.75 75.14 0.0M
2021-10-13 76.43 76.74 76.10 76.10 0.0M
2021-10-12 75.13 75.68 75.13 75.68 0.0M
2021-10-11 75.45 75.45 75.00 75.00 0.0M
2021-10-08 76.67 77.66 76.37 77.66 0.0M
2021-10-07 77.99 78.35 77.55 77.55 0.0M
2021-10-06 78.21 78.21 78.21 78.21 0.0M
2021-10-05 78.31 79.40 78.14 78.14 0.0M
2021-10-04 78.94 79.66 78.14 78.14 0.0M
2021-10-01 76.43 80.00 76.19 79.46 0.0M
2021-09-30 78.90 79.60 76.80 77.00 0.0M
2021-09-29 78.66 79.14 78.50 79.12 0.0M
2021-09-28 78.87 79.92 78.06 78.96 0.0M
2021-09-27 77.37 80.65 77.37 80.65 0.0M
2021-09-24 75.02 75.80 74.64 75.80 0.0M
2021-09-23 72.29 75.87 72.29 75.87 0.0M
2021-09-22 70.61 72.40 70.61 72.40 0.0M
2021-09-21 70.66 71.14 70.66 70.70 0.0M
2021-09-20 70.81 70.87 69.43 70.48 0.0M
2021-09-17 69.85 69.85 69.85 69.85 0.0M
2021-09-16 70.25 70.49 70.25 70.49 0.0M
2021-09-15 69.58 70.09 69.58 70.09 0.0M
2021-09-14 70.80 70.80 70.64 70.64 0.0M
2021-09-13 69.08 69.08 69.08 69.08 0.0M
2021-09-10 68.96 69.50 68.96 69.49 0.0M
2021-09-09 67.61 68.45 67.59 68.45 0.0M
2021-09-08 68.54 68.54 68.48 68.48 0.0M
2021-09-07 66.63 67.08 66.63 67.01 0.0M
2021-09-06 67.23 67.23 66.70 66.70 0.0M
2021-09-03 69.55 69.65 69.55 69.65 0.0M
2021-09-02 69.15 69.34 69.15 69.34 0.0M
2021-09-01 70.05 70.64 70.05 70.64 0.0M
2021-08-31 69.12 70.24 69.10 70.24 0.0M
2021-08-30 70.44 71.12 69.47 69.47 0.0M
2021-08-27 68.52 70.63 68.52 70.63 0.0M
2021-08-26 70.44 70.71 68.64 69.59 0.0M
2021-08-25 70.29 71.00 70.29 70.95 0.0M
2021-08-24 68.23 71.00 68.23 70.27 0.0M
2021-08-23 66.09 68.61 65.97 67.65 0.0M
2021-08-20 65.14 66.40 64.91 66.40 0.0M
2021-08-19 65.89 65.89 62.90 62.90 0.0M
2021-08-18 64.77 66.59 63.98 66.59 0.0M
2021-08-17 66.32 66.32 65.31 65.89 0.0M
2021-08-16 66.58 66.63 65.73 66.41 0.0M
2021-08-13 68.18 68.18 67.49 67.49 0.0M
2021-08-12 69.35 69.48 67.89 68.16 0.0M
2021-08-11 68.64 69.25 68.18 69.25 0.0M
2021-08-10 65.63 67.57 65.63 67.57 0.0M
2021-08-09 66.78 66.78 65.15 65.15 0.0M
2021-08-06 65.74 66.24 65.61 65.83 0.0M
2021-08-05 60.90 62.03 60.90 62.03 0.0M
2021-08-04 62.44 63.04 59.94 60.77 0.0M
2021-08-03 63.32 63.93 63.32 63.81 0.0M
2021-08-02 65.13 66.20 64.89 64.95 0.0M
2021-07-30 67.24 67.24 64.89 64.89 0.0M
2021-07-29 67.27 67.38 67.27 67.38 0.0M
2021-07-28 68.13 68.89 66.45 66.45 0.0M
2021-07-27 68.28 68.29 67.24 67.59 0.0M
2021-07-26 65.81 67.22 64.09 67.22 0.0M
2021-07-23 65.95 66.43 65.82 65.82 0.0M
2021-07-22 66.78 67.42 65.57 65.57 0.0M
2021-07-21 64.18 65.94 64.03 65.87 0.0M
2021-07-20 60.00 62.36 59.51 62.36 0.0M
2021-07-19 60.21 60.21 57.41 58.70 0.0M
2021-07-16 62.58 63.79 62.58 63.00 0.0M
2021-07-15 64.47 64.47 62.59 62.59 0.0M
2021-07-14 66.88 66.93 65.80 65.80 0.0M
2021-07-13 69.03 69.03 68.24 68.24 0.0M
2021-07-12 70.03 70.03 68.68 68.68 0.0M
2021-07-09 66.88 68.64 66.88 68.64 0.0M
2021-07-08 67.86 67.90 65.59 67.65 0.0M
2021-07-07 69.84 69.84 68.42 68.49 0.0M
2021-07-06 71.96 72.67 71.96 72.67 0.0M
2021-07-05 72.46 72.72 72.22 72.60 0.0M
2021-07-02 72.23 72.96 71.99 71.99 0.0M
2021-07-01 71.94 72.50 71.88 72.19 0.0M
2021-06-30 69.59 70.42 69.50 70.42 0.0M
2021-06-29 69.72 70.11 68.62 69.50 0.0M
2021-06-28 74.53 74.53 70.00 70.40 0.0M
2021-06-25 72.71 73.20 72.71 72.75 0.0M
2021-06-24 72.16 73.00 72.16 73.00 0.0M
2021-06-23 71.72 72.36 70.90 72.25 0.0M
2021-06-22 73.36 73.99 71.20 71.64 0.0M
2021-06-21 72.09 72.33 71.71 71.71 0.0M
2021-06-18 73.10 73.10 71.95 72.08 0.0M
2021-06-17 73.04 73.88 72.81 72.81 0.0M
2021-06-16 71.40 73.33 71.00 73.33 0.0M
2021-06-15 72.98 73.20 72.90 72.99 0.0M
2021-06-14 74.16 75.40 74.16 75.40 0.0M
2021-06-11 73.98 73.98 73.98 73.98 0.0M
2021-06-10 76.16 76.16 74.10 74.10 0.0M
2021-06-09 77.67 78.27 76.90 76.90 0.0M
2021-06-08 78.49 78.50 78.41 78.41 0.0M
2021-06-07 77.50 78.12 77.50 78.12 0.0M
2021-06-04 77.93 78.63 77.25 77.25 0.0M
2021-06-03 79.60 79.89 77.97 78.30 0.0M
2021-06-02 78.56 79.99 78.56 79.81 0.0M
2021-06-01 77.96 78.78 77.79 78.78 0.0M
2021-05-31 78.40 78.50 77.80 77.80 0.0M
2021-05-28 77.57 78.79 76.08 76.78 0.0M
2021-05-27 75.63 77.83 75.35 77.24 0.0M
2021-05-26 73.00 75.25 73.00 75.08 0.0M
2021-05-25 71.22 73.75 70.74 73.00 0.0M
2021-05-21 69.53 70.06 68.56 68.56 0.0M
2021-05-20 68.67 69.45 68.55 69.06 0.0M
2021-05-19 69.67 70.06 68.00 68.00 0.0M
2021-05-18 69.26 70.95 69.26 70.95 0.0M
2021-05-17 70.19 70.29 68.40 69.00 0.0M
2021-05-14 64.79 68.99 64.79 68.87 0.0M
2021-05-13 63.63 65.85 62.71 65.85 0.0M
2021-05-12 67.28 67.28 65.91 65.91 0.0M
2021-05-11 69.86 69.86 65.95 67.06 0.0M
2021-05-10 69.58 70.18 69.00 69.67 0.0M
2021-05-07 67.40 69.08 66.85 69.08 0.0M
2021-05-06 68.83 69.78 65.88 66.45 0.0M
2021-05-05 69.65 71.15 69.65 70.15 0.0M
2021-05-04 73.27 73.95 69.14 70.35 0.0M
2021-05-03 72.76 73.35 72.00 72.00 0.0M
2021-04-30 70.00 71.62 70.00 71.62 0.0M
2021-04-29 71.88 76.00 71.88 72.34 0.0M
2021-04-28 72.26 73.00 72.19 72.63 0.0M
2021-04-27 72.31 72.69 72.03 72.40 0.0M
2021-04-26 70.89 72.97 70.89 72.97 0.0M
2021-04-23 69.72 70.26 69.71 70.26 0.0M
2021-04-22 70.08 71.98 70.08 71.50 0.0M
2021-04-21 67.06 69.44 67.00 69.38 0.0M
2021-04-20 70.33 70.33 66.78 66.79 0.0M
2021-04-19 71.57 71.57 69.90 69.90 0.0M
2021-04-16 70.87 71.46 70.19 71.06 0.0M
2021-04-15 72.62 72.91 71.00 71.00 0.0M
2021-04-14 72.63 73.76 71.87 73.00 0.0M
2021-04-13 73.50 73.72 70.00 70.00 0.0M
2021-04-12 75.83 75.83 72.45 72.45 0.0M
2021-04-09 76.12 76.27 75.29 75.29 0.0M
2021-04-08 76.48 77.72 73.68 75.52 0.0M
2021-04-07 76.45 79.90 76.45 77.48 0.0M
2021-04-06 75.90 76.78 75.60 76.75 0.0M
2021-04-01 72.82 73.80 72.82 73.80 0.0M
2021-03-31 72.03 73.47 72.03 73.14 0.0M
2021-03-30 69.79 72.50 69.79 72.50 0.0M
2021-03-29 71.70 71.75 69.52 69.52 0.0M
2021-03-26 70.76 72.94 69.50 69.50 0.0M
2021-03-25 68.91 71.07 66.89 70.27 0.0M
2021-03-24 70.58 75.00 69.50 69.50 0.0M
2021-03-23 75.16 75.16 70.00 70.24 0.0M
2021-03-22 76.71 76.71 74.00 75.22 0.0M
2021-03-19 73.93 75.26 73.24 74.32 0.0M
2021-03-18 77.14 78.02 75.47 77.00 0.0M
2021-03-17 74.92 76.25 74.00 75.50 0.0M
2021-03-16 79.84 79.89 74.96 74.96 0.0M
2021-03-15 76.34 81.29 75.71 79.30 0.0M
2021-03-12 73.37 75.00 73.37 75.00 0.0M
2021-03-11 74.50 74.89 73.68 74.89 0.0M
2021-03-10 74.94 75.50 74.00 74.00 0.0M
2021-03-09 76.12 77.48 74.30 74.49 0.0M
2021-03-08 74.08 75.41 71.32 75.41 0.0M
2021-03-05 75.72 76.86 68.00 71.77 0.0M
2021-03-04 78.27 80.00 74.66 74.66 0.0M
2021-03-03 78.06 80.37 78.01 79.66 0.0M
2021-03-02 75.08 78.32 75.08 78.09 0.0M
2021-03-01 79.33 80.85 74.70 74.94 0.0M
2021-02-26 74.73 77.16 70.65 77.16 0.0M
2021-02-25 80.20 80.58 72.80 72.92 0.0M
2021-02-24 73.46 79.50 73.46 78.48 0.0M
2021-02-23 71.39 73.00 66.97 73.00 0.0M
2021-02-22 65.70 72.82 64.81 71.98 0.0M
2021-02-19 61.72 65.40 61.72 64.80 0.0M
2021-02-18 62.50 62.56 61.21 61.74 0.0M
2021-02-17 61.17 63.00 60.88 63.00 0.0M
2021-02-16 57.32 60.33 56.61 60.33 0.0M
2021-02-15 56.54 58.61 56.00 57.00 0.0M
2021-02-12 55.66 56.28 54.70 56.06 0.0M
2021-02-11 56.47 57.49 56.47 57.00 0.0M
2021-02-10 56.65 57.72 56.65 57.72 0.0M
2021-02-09 58.29 58.63 56.79 56.79 0.0M
2021-02-08 60.48 60.57 58.99 58.99 0.0M
2021-02-05 59.68 60.24 59.35 59.72 0.0M
2021-02-04 58.14 59.24 58.00 59.24 0.0M
2021-02-03 57.00 58.31 56.79 58.05 0.0M
2021-02-02 55.39 56.03 55.00 55.00 0.0M
2021-02-01 54.66 56.75 53.59 54.35 0.0M
2021-01-29 56.28 56.72 54.86 54.86 0.0M
2021-01-28 54.69 58.38 53.18 56.87 0.0M
2021-01-27 54.40 56.38 53.93 55.51 0.0M
2021-01-26 55.80 57.24 55.47 55.47 0.0M
2021-01-25 59.64 60.04 55.55 55.55 0.0M
2021-01-22 59.84 59.85 58.50 59.06 0.0M
2021-01-21 59.93 60.56 58.83 59.35 0.0M
2021-01-20 60.29 61.53 60.00 60.37 0.0M
2021-01-19 60.56 62.45 60.00 61.30 0.0M
2021-01-18 59.96 60.95 59.06 60.95 0.0M
2021-01-15 62.50 62.62 61.00 61.04 0.0M
2021-01-14 59.26 62.68 59.26 62.59 0.0M
2021-01-13 59.30 59.83 58.35 58.56 0.0M
2021-01-12 59.08 59.27 58.39 59.22 0.0M
2021-01-11 60.01 60.01 58.50 59.63 0.0M
2021-01-08 60.30 61.47 59.70 59.70 0.0M
2021-01-07 58.95 61.19 58.74 61.19 0.0M
2021-01-06 58.57 59.82 58.00 59.82 0.0M
2021-01-05 58.54 58.96 57.50 58.30 0.0M
2021-01-04 63.17 63.17 57.47 58.42 0.0M