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
2022-12-30 11.72 11.72 11.52 11.53 0.0M
2022-12-29 11.54 11.77 11.43 11.70 0.0M
2022-12-28 11.74 11.99 11.44 11.46 0.0M
2022-12-27 12.25 12.36 11.80 11.80 0.0M
2022-12-23 12.39 12.48 12.05 12.22 0.0M
2022-12-22 13.05 13.07 12.04 12.27 0.0M
2022-12-21 12.91 13.27 12.65 13.07 0.0M
2022-12-20 12.76 13.02 12.65 12.76 0.0M
2022-12-19 13.57 13.58 12.86 12.86 0.4M
2022-12-16 13.86 13.97 13.45 13.57 0.0M
2022-12-15 13.98 14.12 13.60 13.79 0.0M
2022-12-14 14.09 14.31 13.87 13.97 0.0M
2022-12-13 14.38 15.06 13.87 14.10 0.0M
2022-12-12 14.35 14.68 14.11 14.68 0.0M
2022-12-09 15.00 15.16 14.53 14.53 0.0M
2022-12-08 14.62 15.16 14.62 14.90 0.0M
2022-12-07 15.32 15.32 14.63 14.63 0.0M
2022-12-06 15.44 15.64 14.78 15.10 0.0M
2022-12-05 15.69 16.00 15.41 15.41 0.0M
2022-12-02 15.82 15.82 15.42 15.68 0.0M
2022-12-01 15.92 16.08 15.71 15.95 0.0M
2022-11-30 16.07 16.07 15.44 15.75 0.0M
2022-11-29 15.33 16.12 15.26 16.07 0.0M
2022-11-28 15.85 15.85 15.42 15.42 0.0M
2022-11-25 15.71 16.00 15.64 15.85 0.0M
2022-11-24 15.64 15.86 15.64 15.70 0.0M
2022-11-23 15.77 15.84 15.55 15.82 0.0M
2022-11-22 15.80 15.94 15.60 15.66 0.0M
2022-11-21 15.97 15.98 15.55 15.55 0.0M
2022-11-18 15.74 16.20 15.66 15.77 0.0M
2022-11-17 16.72 16.88 15.38 15.85 0.1M
2022-11-16 17.06 17.21 16.42 17.06 0.1M
2022-11-15 17.33 17.93 17.15 17.66 0.0M
2022-11-14 17.30 17.70 17.00 17.41 0.0M
2022-11-11 16.86 17.61 16.48 17.29 0.0M
2022-11-10 15.72 17.11 15.57 16.73 0.0M
2022-11-09 16.87 17.14 15.78 15.78 0.0M
2022-11-08 16.42 18.17 16.34 17.11 0.0M
2022-11-07 17.20 17.25 16.37 16.52 0.0M
2022-11-04 17.45 17.90 16.87 16.97 0.0M
2022-11-03 16.75 17.59 16.07 17.59 0.0M
2022-11-02 16.95 17.30 16.49 16.52 0.0M
2022-11-01 17.01 17.60 16.84 16.84 0.0M
2022-10-31 16.62 17.28 16.49 17.06 0.0M
2022-10-28 15.72 16.61 15.71 16.46 0.0M
2022-10-27 15.95 16.43 15.72 16.31 0.0M
2022-10-26 15.43 16.44 15.43 15.84 0.0M
2022-10-25 15.46 15.84 15.25 15.84 0.0M
2022-10-24 15.22 15.58 14.88 15.46 0.0M
2022-10-21 14.44 15.11 14.28 15.10 0.0M
2022-10-20 13.87 14.85 13.67 14.52 0.0M
2022-10-19 14.68 14.73 14.24 14.26 0.0M
2022-10-18 13.65 14.68 13.64 14.48 0.0M
2022-10-17 13.38 13.82 13.35 13.36 0.0M
2022-10-14 13.34 13.77 13.24 13.60 0.0M
2022-10-13 13.25 13.53 12.48 13.36 0.0M
2022-10-12 12.12 13.43 11.96 13.43 0.1M
2022-10-11 12.10 12.30 11.64 11.92 0.1M
2022-10-10 13.07 13.29 11.90 12.21 0.0M
2022-10-07 13.41 13.57 12.77 13.15 0.0M
2022-10-06 13.29 13.83 13.13 13.55 0.0M
2022-10-05 13.17 13.47 12.87 13.47 0.0M
2022-10-04 11.76 13.35 11.75 13.31 0.0M
2022-10-03 11.82 12.02 11.25 11.78 0.0M
2022-09-30 14.15 14.48 11.60 11.60 0.0M
2022-09-29 14.85 14.88 13.95 14.13 0.0M
2022-09-28 14.67 15.11 14.02 15.11 0.0M
2022-09-27 14.11 14.80 14.11 14.34 0.0M
2022-09-26 13.93 14.66 13.80 14.08 0.0M
2022-09-23 14.59 14.74 13.64 13.97 0.5M
2022-09-22 14.73 14.95 14.43 14.66 0.0M
2022-09-21 15.27 15.52 14.63 14.95 0.0M
2022-09-20 15.28 15.86 15.10 15.10 0.0M
2022-09-19 15.38 15.70 14.90 15.28 0.0M
2022-09-16 15.28 15.28 14.93 15.24 0.0M
2022-09-15 15.36 15.74 15.00 15.50 0.0M
2022-09-14 14.38 15.05 14.14 15.05 0.0M
2022-09-13 14.74 14.74 13.92 14.43 0.0M
2022-09-12 14.46 14.91 14.21 14.63 0.0M
2022-09-09 14.28 14.65 14.28 14.65 0.1M
2022-09-08 13.95 14.26 13.83 14.20 0.0M
2022-09-07 13.32 14.01 13.00 14.01 0.0M
2022-09-06 13.04 13.78 13.04 13.47 0.0M
2022-09-05 13.00 13.14 13.00 13.14 0.0M
2022-09-02 13.07 13.46 12.94 12.94 0.0M
2022-09-01 12.85 13.04 12.58 13.04 0.0M
2022-08-31 13.49 13.55 13.01 13.01 0.0M
2022-08-30 13.72 14.00 13.18 13.25 0.0M
2022-08-29 13.59 13.73 13.00 13.71 0.0M
2022-08-26 14.53 14.60 13.80 13.83 0.0M
2022-08-25 14.02 14.79 13.81 14.47 0.0M
2022-08-24 12.78 14.04 12.78 13.94 0.0M
2022-08-23 12.76 13.00 12.67 12.91 0.0M
2022-08-22 12.84 12.89 12.59 12.64 0.0M
2022-08-19 13.62 13.76 12.88 13.16 0.0M
2022-08-18 13.38 13.78 13.36 13.46 0.0M
2022-08-17 14.26 14.45 13.38 13.63 0.0M
2022-08-16 13.76 14.54 13.66 14.30 0.0M
2022-08-15 13.82 14.00 13.54 13.97 0.0M
2022-08-12 13.42 13.95 13.40 13.84 0.0M
2022-08-11 13.03 13.75 13.03 13.27 0.1M
2022-08-10 11.94 13.34 11.90 13.00 0.1M
2022-08-09 13.50 13.50 11.63 11.74 0.1M
2022-08-08 13.03 13.77 12.92 13.27 0.0M
2022-08-05 12.81 13.20 12.55 12.90 0.0M
2022-08-04 13.00 13.00 12.55 12.65 0.0M
2022-08-03 12.41 12.71 12.30 12.67 0.0M
2022-08-02 11.56 12.53 11.50 12.27 0.0M
2022-08-01 11.78 11.97 11.30 11.70 0.0M
2022-07-29 11.99 12.00 11.65 11.91 0.0M
2022-07-28 11.39 11.81 11.21 11.81 0.0M
2022-07-27 11.25 11.52 11.13 11.29 0.0M
2022-07-26 11.47 11.65 11.04 11.07 0.0M
2022-07-25 11.61 11.79 11.22 11.48 0.0M
2022-07-22 12.12 12.48 11.59 11.69 0.0M
2022-07-21 12.20 12.90 11.98 12.18 0.0M
2022-07-20 12.87 13.23 12.50 13.23 0.0M
2022-07-19 12.40 12.65 12.04 12.55 0.0M
2022-07-18 11.81 12.70 11.58 12.24 0.0M
2022-07-15 11.26 11.73 11.14 11.68 0.0M
2022-07-14 11.37 11.37 11.19 11.30 0.0M
2022-07-13 11.61 11.69 11.07 11.45 0.0M
2022-07-12 10.94 11.70 10.70 11.50 0.0M
2022-07-11 11.46 11.46 10.84 10.94 0.0M
2022-07-08 11.60 11.69 11.21 11.34 0.0M
2022-07-07 11.26 11.69 11.09 11.58 0.0M
2022-07-06 11.80 12.28 10.99 11.13 0.0M
2022-07-05 10.97 12.11 10.35 12.11 0.0M
2022-07-04 10.88 10.90 10.67 10.90 0.0M
2022-07-01 10.54 10.92 10.44 10.78 0.0M
2022-06-30 10.94 11.00 10.10 10.44 0.0M
2022-06-29 12.07 12.07 10.85 11.06 0.0M
2022-06-28 12.21 12.80 12.09 12.09 0.0M
2022-06-27 12.73 12.77 11.82 12.13 0.0M
2022-06-24 10.85 12.56 10.85 12.56 0.1M
2022-06-23 10.85 11.15 10.49 10.85 0.0M
2022-06-22 10.93 11.05 10.42 10.90 0.0M
2022-06-21 11.22 11.32 10.70 10.98 0.0M
2022-06-20 10.97 11.19 10.90 11.19 0.0M
2022-06-17 10.05 10.89 9.94 10.88 0.0M
2022-06-16 11.30 11.34 9.76 9.82 0.1M
2022-06-15 10.75 11.41 10.63 11.38 0.1M
2022-06-14 11.19 11.56 10.60 10.69 0.1M
2022-06-13 12.37 12.37 11.01 11.11 0.1M
2022-06-10 12.99 13.34 12.43 12.55 0.1M
2022-06-09 14.03 14.63 13.00 13.00 0.1M
2022-06-08 14.86 14.86 14.12 14.12 0.0M
2022-06-07 14.71 14.76 14.36 14.74 0.0M
2022-06-06 14.50 14.93 14.50 14.57 0.0M
2022-06-03 15.00 15.00 14.30 14.60 0.0M
2022-06-02 14.49 14.97 14.18 14.81 0.0M
2022-06-01 15.26 15.28 14.04 14.50 0.0M
2022-05-31 15.35 15.35 14.78 15.00 0.0M
2022-05-30 15.23 15.58 15.14 15.18 0.0M
2022-05-27 14.46 15.12 14.25 15.06 0.0M
2022-05-26 13.07 14.62 12.80 14.57 0.0M
2022-05-25 12.63 12.99 12.29 12.87 0.1M
2022-05-24 14.14 14.19 12.30 12.41 0.1M
2022-05-23 14.90 14.90 13.76 14.13 0.0M
2022-05-20 15.19 15.49 14.04 14.50 0.0M
2022-05-19 14.99 15.34 14.53 15.11 0.0M
2022-05-18 16.19 16.35 14.89 15.23 0.0M
2022-05-17 15.51 16.15 15.48 16.11 0.0M
2022-05-16 15.90 16.00 15.41 15.45 0.0M
2022-05-13 14.65 15.78 14.58 15.60 0.0M
2022-05-12 14.90 15.00 13.84 14.16 0.1M
2022-05-11 15.31 16.00 14.70 14.70 0.0M
2022-05-10 15.25 16.52 14.93 15.70 0.1M
2022-05-09 17.03 17.29 15.12 15.12 0.0M
2022-05-06 18.09 18.20 16.86 17.32 0.0M
2022-05-05 18.98 19.20 17.80 17.97 0.0M
2022-05-04 19.02 19.25 18.23 19.25 0.0M
2022-05-03 18.80 19.16 18.50 19.06 0.0M
2022-05-02 19.24 19.24 18.35 18.86 0.0M
2022-04-29 19.20 19.90 19.01 19.01 0.0M
2022-04-28 19.30 19.67 18.77 19.58 0.0M
2022-04-27 18.83 19.07 18.50 18.86 0.0M
2022-04-26 19.75 19.91 18.63 18.64 0.0M
2022-04-25 19.56 19.71 19.12 19.69 0.0M
2022-04-22 20.24 20.58 19.54 19.55 0.0M
2022-04-21 20.71 21.20 19.96 20.24 0.1M
2022-04-20 20.28 20.85 20.20 20.37 0.0M
2022-04-19 19.60 20.73 19.40 20.58 0.0M
2022-04-14 19.84 20.50 19.53 19.96 0.0M
2022-04-13 18.89 19.79 18.80 19.60 0.0M
2022-04-12 18.46 19.12 18.28 18.71 0.0M
2022-04-11 18.27 18.89 17.87 18.67 0.0M
2022-04-08 18.91 19.04 18.11 18.44 0.0M
2022-04-07 18.92 19.31 17.91 18.83 0.0M
2022-04-06 20.23 20.48 18.71 19.00 0.0M
2022-04-05 20.30 21.30 20.11 20.30 0.0M
2022-04-04 19.76 20.01 19.66 20.01 0.0M
2022-04-01 19.77 20.30 19.48 19.65 0.0M
2022-03-31 19.13 20.00 19.08 19.86 0.0M
2022-03-30 19.16 19.17 18.65 18.88 0.0M
2022-03-29 18.80 19.28 18.53 19.07 0.1M
2022-03-28 18.14 18.65 17.95 18.63 0.0M
2022-03-25 18.00 18.30 17.69 17.97 0.0M
2022-03-24 17.66 17.97 17.42 17.85 0.0M
2022-03-23 17.93 18.14 17.50 17.50 0.0M
2022-03-22 17.60 18.32 17.60 18.20 0.0M
2022-03-21 18.02 18.08 17.39 17.85 0.0M
2022-03-18 17.47 18.20 17.36 17.90 0.0M
2022-03-17 17.50 17.80 17.15 17.80 0.0M
2022-03-16 16.78 17.65 16.69 17.65 0.0M
2022-03-15 15.50 16.73 15.24 16.73 0.0M
2022-03-14 16.19 16.55 15.48 15.75 0.0M
2022-03-11 16.20 16.76 16.00 16.05 0.1M
2022-03-10 15.82 16.45 15.14 16.18 0.0M
2022-03-09 14.91 16.05 14.89 15.67 0.1M
2022-03-08 14.00 15.20 13.77 14.64 0.1M
2022-03-07 15.68 15.87 14.18 14.18 0.1M
2022-03-04 16.46 16.72 15.77 15.94 0.0M
2022-03-03 17.32 17.62 16.50 16.82 0.0M
2022-03-02 16.80 17.45 16.59 17.26 0.0M
2022-03-01 17.40 17.62 16.43 16.58 0.0M
2022-02-28 16.92 17.70 16.15 17.17 0.1M
2022-02-25 17.06 17.83 16.79 17.40 0.1M
2022-02-24 16.50 17.28 15.35 17.27 0.1M
2022-02-23 18.13 18.60 17.02 17.02 0.0M
2022-02-22 17.13 18.74 17.13 17.98 0.1M
2022-02-21 18.85 19.19 17.05 17.05 0.1M
2022-02-18 19.17 19.69 18.48 18.73 0.0M
2022-02-17 20.00 20.00 18.97 19.15 0.1M
2022-02-16 19.87 20.38 19.57 19.98 0.1M
2022-02-15 18.75 19.85 18.61 19.84 0.1M
2022-02-14 18.60 19.62 17.65 18.54 0.1M
2022-02-11 19.53 20.15 18.83 18.94 0.1M
2022-02-10 20.76 20.77 19.49 19.89 0.1M
2022-02-09 20.25 20.89 19.96 20.66 0.1M
2022-02-08 19.26 20.00 19.00 19.91 0.1M
2022-02-07 17.90 19.32 17.70 19.17 0.0M
2022-02-04 18.31 18.31 17.35 17.75 0.0M
2022-02-03 18.70 18.80 17.94 17.99 0.0M
2022-02-02 19.19 19.35 18.60 19.00 0.0M
2022-02-01 18.52 19.60 18.34 19.14 0.0M
2022-01-31 17.64 18.61 17.11 18.41 0.0M
2022-01-28 17.99 18.03 16.92 17.55 0.0M
2022-01-27 18.67 19.18 17.64 17.83 0.0M
2022-01-26 18.23 19.24 18.22 18.64 0.1M
2022-01-25 17.48 18.44 17.25 18.44 0.1M
2022-01-24 17.55 17.77 16.20 17.61 0.1M
2022-01-21 18.49 18.88 17.54 17.70 0.0M
2022-01-20 19.00 19.56 18.56 18.62 0.0M
2022-01-19 19.28 19.71 18.77 18.77 0.0M
2022-01-18 20.65 20.65 19.30 19.36 0.0M
2022-01-17 20.32 20.80 20.15 20.53 0.0M
2022-01-14 20.13 20.25 19.61 19.96 0.0M
2022-01-13 19.35 20.64 19.27 20.11 0.0M
2022-01-12 19.37 19.52 19.05 19.40 0.0M
2022-01-11 19.00 19.61 18.85 19.36 0.1M
2022-01-10 19.75 19.89 18.75 19.13 0.0M
2022-01-07 19.21 20.00 18.93 19.65 0.0M
2022-01-06 18.91 19.70 18.90 18.98 0.0M
2022-01-05 19.80 20.09 19.00 19.17 0.0M
2022-01-04 19.57 20.20 19.55 19.94 0.1M
2022-01-03 18.41 19.82 18.19 19.67 0.1M