Norwegian Cruise Line

NCLH
🏛️ germany →
20.65
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 18.83 19.09 18.83 19.07 0.0M
2021-12-29 19.37 19.47 18.76 18.98 0.0M
2021-12-28 19.48 20.04 19.43 19.48 0.0M
2021-12-27 19.95 20.05 19.06 19.51 0.1M
2021-12-23 20.07 20.73 19.78 20.12 0.0M
2021-12-22 19.61 20.16 19.19 19.94 0.0M
2021-12-21 18.61 19.85 18.43 19.67 0.1M
2021-12-20 17.45 18.49 16.82 18.36 0.0M
2021-12-17 17.04 18.12 16.76 18.06 0.0M
2021-12-16 17.94 18.18 16.86 17.08 0.0M
2021-12-15 18.12 18.16 17.15 17.73 0.0M
2021-12-14 18.30 18.47 17.76 18.15 0.0M
2021-12-13 18.92 19.16 17.72 18.23 0.0M
2021-12-10 19.03 19.20 18.47 19.02 0.0M
2021-12-09 19.50 19.60 18.54 18.98 0.0M
2021-12-08 18.17 19.69 17.52 19.15 0.1M
2021-12-07 18.28 18.79 17.71 17.88 0.1M
2021-12-06 16.76 18.36 16.18 17.80 0.1M
2021-12-03 16.92 17.17 15.88 16.16 0.1M
2021-12-02 16.18 16.96 15.71 16.96 0.1M
2021-12-01 17.40 17.95 15.73 15.76 0.1M
2021-11-30 17.72 17.98 16.64 17.18 0.1M
2021-11-29 17.70 18.82 17.35 17.96 0.2M
2021-11-26 19.95 19.95 16.89 17.99 0.2M
2021-11-25 20.32 20.52 20.15 20.52 0.0M
2021-11-24 19.96 20.49 19.90 20.16 0.1M
2021-11-23 20.47 20.90 19.95 19.99 0.0M
2021-11-22 20.54 21.02 20.05 20.57 0.0M
2021-11-19 20.73 20.91 20.09 20.50 0.1M
2021-11-18 21.12 21.36 20.43 20.59 0.0M
2021-11-17 20.99 21.50 20.46 21.20 0.1M
2021-11-16 22.11 22.22 20.68 21.08 0.1M
2021-11-15 22.26 22.71 22.00 22.38 0.0M
2021-11-12 23.00 23.14 22.21 22.32 0.0M
2021-11-11 23.34 23.54 22.90 23.00 0.0M
2021-11-10 23.82 24.00 23.13 23.45 0.0M
2021-11-09 24.27 24.52 23.66 23.98 0.0M
2021-11-08 25.14 25.48 24.24 24.38 0.0M
2021-11-05 23.38 25.47 23.16 24.98 0.1M
2021-11-04 23.55 23.78 23.15 23.22 0.0M
2021-11-03 23.09 23.80 22.32 23.62 0.0M
2021-11-02 23.29 23.44 22.77 23.00 0.0M
2021-11-01 22.19 23.64 22.10 23.64 0.0M
2021-10-29 21.99 22.61 21.80 22.12 0.0M
2021-10-28 21.95 22.27 21.57 22.12 0.0M
2021-10-27 22.58 22.74 22.01 22.12 0.0M
2021-10-26 22.42 22.96 22.34 22.40 0.0M
2021-10-25 21.52 22.36 21.52 22.36 0.0M
2021-10-22 21.96 21.96 21.40 21.92 0.0M
2021-10-21 21.95 22.30 21.69 21.80 0.0M
2021-10-20 21.70 22.25 21.60 21.89 0.0M
2021-10-19 22.36 22.61 22.02 22.07 0.0M
2021-10-18 23.16 23.18 22.22 22.38 0.0M
2021-10-15 23.14 23.55 22.93 22.93 0.0M
2021-10-14 22.90 23.21 22.82 22.88 0.0M
2021-10-13 23.18 23.70 22.81 22.84 0.0M
2021-10-12 22.53 23.52 22.10 23.32 0.0M
2021-10-11 22.86 23.20 22.45 22.79 0.0M
2021-10-08 23.38 23.55 22.79 22.79 0.0M
2021-10-07 23.93 24.25 23.34 23.39 0.0M
2021-10-06 23.95 24.02 23.34 23.91 0.0M
2021-10-05 23.57 24.38 23.56 23.96 0.0M
2021-10-04 24.35 24.53 23.55 23.73 0.0M
2021-10-01 22.82 24.65 22.73 24.44 0.0M
2021-09-30 23.66 24.02 22.83 23.09 0.0M
2021-09-29 23.91 24.23 23.51 23.62 0.0M
2021-09-28 24.38 24.65 23.65 24.00 0.0M
2021-09-27 24.16 25.11 23.92 24.14 0.1M
2021-09-24 23.34 24.05 22.90 24.02 0.0M
2021-09-23 22.50 23.52 22.29 23.29 0.0M
2021-09-22 21.23 22.43 21.11 22.30 0.0M
2021-09-21 21.46 21.80 21.14 21.39 0.0M
2021-09-20 21.47 21.55 20.88 21.38 0.0M
2021-09-17 21.20 22.00 21.09 21.77 0.0M
2021-09-16 21.20 21.58 21.17 21.33 0.0M
2021-09-15 21.09 21.22 20.64 21.22 0.0M
2021-09-14 21.56 21.56 20.95 20.95 0.0M
2021-09-13 21.07 21.57 20.45 21.39 0.0M
2021-09-10 21.12 21.39 20.89 20.95 0.0M
2021-09-09 20.68 21.54 20.43 21.18 0.0M
2021-09-08 20.93 21.41 20.63 20.77 0.0M
2021-09-07 20.96 21.15 20.50 21.15 0.0M
2021-09-06 20.89 21.07 20.66 21.05 0.0M
2021-09-03 21.61 21.61 20.59 20.73 0.0M
2021-09-02 21.40 21.89 20.82 21.46 0.0M
2021-09-01 21.98 22.27 21.15 21.36 0.0M
2021-08-31 21.45 21.91 21.21 21.91 0.0M
2021-08-30 22.11 22.38 21.59 21.61 0.0M
2021-08-27 21.55 22.35 21.55 22.27 0.0M
2021-08-26 21.86 22.27 21.32 21.52 0.0M
2021-08-25 22.09 22.41 21.59 22.11 0.0M
2021-08-24 21.11 22.04 21.11 21.95 0.0M
2021-08-23 19.81 21.12 19.74 21.04 0.0M
2021-08-20 19.60 20.19 19.42 20.19 0.0M
2021-08-19 20.30 20.30 19.33 19.68 0.0M
2021-08-18 20.21 20.82 19.88 20.37 0.0M
2021-08-17 20.83 20.86 19.93 20.27 0.0M
2021-08-16 21.25 21.25 20.43 20.95 0.0M
2021-08-13 21.86 22.00 21.16 21.24 0.0M
2021-08-12 22.17 22.52 21.48 21.84 0.0M
2021-08-11 22.11 22.48 21.50 22.43 0.0M
2021-08-10 20.60 22.11 20.40 22.07 0.0M
2021-08-09 21.20 21.50 20.07 20.99 0.0M
2021-08-06 20.41 21.21 20.20 21.21 0.0M
2021-08-05 19.27 20.41 18.96 20.39 0.0M
2021-08-04 19.35 19.72 18.82 19.10 0.0M
2021-08-03 19.82 20.00 18.96 19.61 0.0M
2021-08-02 20.39 21.20 19.82 19.91 0.0M
2021-07-30 21.24 21.24 20.11 20.25 0.0M
2021-07-29 21.61 21.89 21.33 21.33 0.0M
2021-07-28 21.58 21.95 21.12 21.60 0.1M
2021-07-27 22.15 22.24 21.36 21.57 0.0M
2021-07-26 20.83 22.00 20.25 22.00 0.1M
2021-07-23 21.98 21.98 21.00 21.04 0.0M
2021-07-22 22.27 22.52 21.10 21.84 0.1M
2021-07-21 20.52 22.20 20.39 22.04 0.1M
2021-07-20 18.85 20.34 18.56 20.06 0.1M
2021-07-19 19.71 19.71 18.00 18.54 0.1M
2021-07-16 20.57 21.27 19.57 19.65 0.0M
2021-07-15 21.27 21.43 19.91 20.70 0.1M
2021-07-14 22.00 22.42 21.20 21.34 0.1M
2021-07-13 22.73 22.98 22.13 22.13 0.0M
2021-07-12 23.30 23.43 22.50 23.03 0.0M
2021-07-09 22.65 23.14 22.45 23.02 0.0M
2021-07-08 23.20 23.23 21.81 22.64 0.1M
2021-07-07 23.75 23.91 22.82 22.98 0.0M
2021-07-06 24.07 24.56 23.50 23.77 0.0M
2021-07-05 24.48 24.54 23.82 24.29 0.0M
2021-07-02 24.98 25.05 24.36 24.48 0.0M
2021-07-01 24.68 25.30 24.20 24.86 0.0M
2021-06-30 24.20 25.02 24.09 24.87 0.0M
2021-06-29 24.45 24.90 24.04 24.36 0.1M
2021-06-28 26.07 26.07 24.35 24.41 0.1M
2021-06-25 25.62 26.10 25.50 25.95 0.0M
2021-06-24 26.09 26.36 25.50 25.82 0.0M
2021-06-23 26.08 26.20 25.57 26.05 0.0M
2021-06-22 26.23 26.45 25.67 25.89 0.0M
2021-06-21 25.36 26.23 25.00 26.23 0.1M
2021-06-18 25.96 26.25 25.17 25.60 0.0M
2021-06-17 26.32 26.90 25.80 26.16 0.0M
2021-06-16 25.36 26.48 25.34 26.47 0.0M
2021-06-15 25.90 26.16 25.32 25.36 0.0M
2021-06-14 26.69 26.86 25.50 25.63 0.1M
2021-06-11 26.40 26.82 25.86 26.62 0.0M
2021-06-10 26.68 27.12 26.13 26.70 0.0M
2021-06-09 27.80 27.88 26.87 27.00 0.0M
2021-06-08 27.46 27.80 27.19 27.64 0.0M
2021-06-07 26.40 27.43 26.27 27.16 0.1M
2021-06-04 26.02 26.77 26.02 26.47 0.1M
2021-06-03 27.31 27.31 26.36 26.47 0.0M
2021-06-02 26.75 27.53 26.50 27.08 0.1M
2021-06-01 26.66 27.05 26.50 26.95 0.0M
2021-05-31 26.62 26.86 26.23 26.50 0.0M
2021-05-28 26.79 26.88 26.10 26.14 0.1M
2021-05-27 26.05 26.66 25.73 26.66 0.1M
2021-05-26 25.54 26.15 25.54 26.00 0.1M
2021-05-25 24.70 26.09 24.39 25.41 0.1M
2021-05-24 23.73 24.70 23.50 24.65 0.0M
2021-05-21 23.95 24.30 23.53 23.53 0.0M
2021-05-20 24.00 24.00 23.45 23.84 0.0M
2021-05-19 24.27 24.43 23.00 23.93 0.1M
2021-05-18 24.02 24.52 23.30 24.09 0.1M
2021-05-17 24.14 24.50 22.95 23.80 0.1M
2021-05-14 22.07 23.60 22.05 23.58 0.1M
2021-05-13 21.36 22.30 20.86 21.36 0.1M
2021-05-12 22.93 23.20 21.50 21.68 0.0M
2021-05-11 23.11 23.25 21.73 22.79 0.1M
2021-05-10 23.55 23.75 23.05 23.07 0.0M
2021-05-07 23.61 24.10 22.89 23.41 0.1M
2021-05-06 24.86 25.11 22.66 23.05 0.1M
2021-05-05 25.27 25.55 24.70 24.87 0.1M
2021-05-04 26.20 26.20 24.38 25.26 0.1M
2021-05-03 26.50 26.55 25.50 25.87 0.1M
2021-04-30 24.91 25.92 24.61 25.88 0.0M
2021-04-29 24.87 26.65 24.87 24.88 0.1M
2021-04-28 25.46 25.60 24.95 25.13 0.0M
2021-04-27 25.09 25.52 24.67 25.11 0.0M
2021-04-26 24.00 25.77 24.00 25.05 0.1M
2021-04-23 24.55 24.76 23.82 24.71 0.0M
2021-04-22 24.55 25.23 23.96 23.96 0.1M
2021-04-21 22.50 24.55 22.50 24.49 0.1M
2021-04-20 23.32 23.32 21.46 22.23 0.1M
2021-04-19 24.00 24.20 22.93 23.08 0.0M
2021-04-16 23.89 24.43 23.41 23.69 0.0M
2021-04-15 24.73 24.83 23.50 23.62 0.0M
2021-04-14 24.82 25.22 24.30 24.52 0.0M
2021-04-13 24.71 24.91 23.55 24.50 0.1M
2021-04-12 26.00 26.20 24.20 24.65 0.0M
2021-04-09 26.06 26.16 25.43 25.53 0.0M
2021-04-08 26.69 26.84 24.70 25.80 0.1M
2021-04-07 26.80 27.75 26.27 26.48 0.1M
2021-04-06 25.00 26.60 24.20 26.04 0.1M
2021-04-01 23.64 23.88 23.23 23.45 0.0M
2021-03-31 23.41 23.73 22.93 23.50 0.0M
2021-03-30 22.47 23.46 22.16 23.27 0.0M
2021-03-29 23.00 23.20 21.98 22.34 0.0M
2021-03-26 22.65 23.00 21.95 22.82 0.1M
2021-03-25 21.76 22.47 20.35 22.42 0.1M
2021-03-24 22.61 24.00 20.35 21.72 0.2M
2021-03-23 23.99 24.11 22.27 22.83 0.1M
2021-03-22 25.04 25.08 23.70 24.16 0.1M
2021-03-19 24.34 25.30 23.23 24.98 0.1M
2021-03-18 26.27 26.34 24.25 24.59 0.1M
2021-03-17 25.50 25.86 24.62 25.39 0.1M
2021-03-16 26.61 26.89 25.00 25.57 0.1M
2021-03-15 26.25 27.20 25.11 26.60 0.1M
2021-03-12 25.53 25.98 24.90 25.59 0.1M
2021-03-11 25.07 25.44 24.61 25.23 0.0M
2021-03-10 25.30 25.69 24.50 24.75 0.1M
2021-03-09 25.20 25.77 23.80 24.96 0.1M
2021-03-08 24.50 25.48 23.48 24.80 0.2M
2021-03-05 26.89 27.30 22.36 24.16 0.3M
2021-03-04 28.14 28.92 25.78 27.40 0.2M
2021-03-03 26.60 27.95 25.50 27.45 0.2M
2021-03-02 25.14 26.00 24.50 25.91 0.1M
2021-03-01 25.39 26.07 24.55 24.93 0.1M
2021-02-26 23.20 24.70 22.20 24.70 0.1M
2021-02-25 26.40 27.45 23.20 23.75 0.2M
2021-02-24 23.80 26.00 23.50 25.84 0.2M
2021-02-23 23.62 25.00 21.71 23.59 0.2M
2021-02-22 22.21 24.50 21.50 23.57 0.2M
2021-02-19 20.57 22.23 20.57 22.23 0.1M
2021-02-18 21.48 21.48 20.23 21.00 0.0M
2021-02-17 20.70 21.72 20.34 21.23 0.1M
2021-02-16 20.00 20.91 19.50 20.91 0.1M
2021-02-15 19.49 20.20 19.45 20.00 0.0M
2021-02-12 19.59 19.76 19.01 19.45 0.0M
2021-02-11 19.77 20.21 19.41 19.47 0.0M
2021-02-10 20.16 20.52 19.80 19.85 0.1M
2021-02-09 20.84 20.84 19.80 19.94 0.1M
2021-02-08 21.00 21.20 20.41 20.64 0.1M
2021-02-05 20.54 21.10 20.38 20.59 0.1M
2021-02-04 19.92 20.60 19.42 20.44 0.1M
2021-02-03 19.46 19.74 19.00 19.62 0.0M
2021-02-02 18.76 19.38 18.55 19.14 0.1M
2021-02-01 19.25 19.40 18.14 18.50 0.1M
2021-01-29 19.82 20.14 18.37 18.61 0.1M
2021-01-28 19.20 21.66 18.72 19.82 0.1M
2021-01-27 19.36 20.40 18.76 19.41 0.1M
2021-01-26 19.47 20.07 19.20 19.35 0.0M
2021-01-25 20.37 20.37 19.10 19.80 0.1M
2021-01-22 20.29 20.50 19.80 20.27 0.0M
2021-01-21 20.97 21.04 20.30 20.73 0.0M
2021-01-20 20.75 21.40 20.60 20.89 0.0M
2021-01-19 22.00 22.00 20.68 20.77 0.1M
2021-01-18 20.85 21.30 20.30 21.27 0.0M
2021-01-15 21.98 22.20 21.02 21.10 0.1M
2021-01-14 20.30 21.89 20.23 21.65 0.1M
2021-01-13 19.97 20.34 19.51 20.20 0.0M
2021-01-12 19.82 20.11 19.70 20.02 0.0M
2021-01-11 19.85 20.18 19.30 19.69 0.0M
2021-01-08 20.64 20.65 19.70 19.85 0.1M
2021-01-07 19.96 20.70 19.55 20.19 0.1M
2021-01-06 19.82 20.20 19.36 19.80 0.1M
2021-01-05 19.44 20.09 19.03 19.83 0.0M
2021-01-04 20.98 21.20 19.07 19.32 0.1M