Royal Caribbean Cruises

RCL
🏛️ germany →
274.20
Last Update: 2025-09-29
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 69.22 69.45 68.76 68.92 0.0M
2021-12-29 69.43 69.43 67.75 68.73 0.0M
2021-12-28 69.79 70.48 69.12 69.52 0.0M
2021-12-27 69.68 69.71 67.23 69.04 0.0M
2021-12-23 70.40 71.47 69.10 70.15 0.0M
2021-12-22 67.26 70.50 66.12 70.14 0.0M
2021-12-21 64.91 68.40 64.58 68.02 0.0M
2021-12-20 62.78 65.15 60.45 64.16 0.0M
2021-12-17 60.39 64.89 60.22 64.49 0.0M
2021-12-16 63.17 63.81 60.42 60.42 0.0M
2021-12-15 63.82 63.88 60.71 62.65 0.0M
2021-12-14 63.68 64.65 62.56 64.29 0.0M
2021-12-13 66.70 66.75 62.88 64.22 0.0M
2021-12-10 66.49 67.55 65.08 66.88 0.0M
2021-12-09 66.92 66.92 65.10 66.26 0.0M
2021-12-08 63.54 68.34 62.49 66.31 0.0M
2021-12-07 64.23 67.94 63.18 63.18 0.0M
2021-12-06 59.83 66.02 59.10 64.39 0.0M
2021-12-03 61.01 61.63 58.50 58.90 0.0M
2021-12-02 58.85 61.23 57.00 60.98 0.0M
2021-12-01 62.10 63.85 56.74 56.74 0.0M
2021-11-30 60.80 61.99 59.50 61.80 0.0M
2021-11-29 60.85 64.72 60.45 61.86 0.0M
2021-11-26 69.00 69.00 59.95 60.85 0.0M
2021-11-25 70.23 70.89 70.00 70.14 0.0M
2021-11-24 69.76 70.92 68.69 70.50 0.0M
2021-11-23 70.19 71.03 69.68 69.87 0.0M
2021-11-22 71.50 72.99 70.25 70.73 0.0M
2021-11-19 73.01 73.70 69.61 71.09 0.0M
2021-11-18 73.79 73.80 72.39 72.81 0.0M
2021-11-17 74.02 74.76 72.60 73.64 0.0M
2021-11-16 74.43 75.80 73.01 73.60 0.0M
2021-11-15 73.53 75.99 73.53 75.15 0.0M
2021-11-12 75.89 75.90 72.93 73.41 0.0M
2021-11-11 77.25 77.71 75.33 75.50 0.0M
2021-11-10 78.51 79.23 76.40 77.76 0.0M
2021-11-09 80.77 80.85 78.01 78.70 0.0M
2021-11-08 83.61 84.74 80.01 80.53 0.0M
2021-11-05 76.56 84.73 76.12 83.79 0.0M
2021-11-04 77.37 78.40 76.49 77.02 0.0M
2021-11-03 76.06 77.87 74.60 77.81 0.0M
2021-11-02 76.10 76.23 74.82 75.46 0.0M
2021-11-01 73.51 76.39 72.92 76.34 0.0M
2021-10-29 72.44 73.50 71.51 72.47 0.0M
2021-10-28 71.96 72.63 71.17 71.95 0.0M
2021-10-27 72.66 73.14 72.50 72.70 0.0M
2021-10-26 73.34 74.30 73.00 73.60 0.0M
2021-10-25 72.43 73.24 72.43 73.15 0.0M
2021-10-22 71.71 72.69 71.50 72.69 0.0M
2021-10-21 71.61 72.74 71.20 71.93 0.0M
2021-10-20 72.97 73.00 71.92 71.94 0.0M
2021-10-19 74.00 74.14 72.37 72.37 0.0M
2021-10-18 74.65 75.22 73.12 74.10 0.0M
2021-10-15 75.00 76.39 74.29 74.50 0.0M
2021-10-14 75.11 75.74 74.72 75.45 0.0M
2021-10-13 76.99 77.11 74.62 74.62 0.0M
2021-10-12 74.82 76.74 74.74 76.69 0.0M
2021-10-11 75.83 76.32 74.69 76.12 0.0M
2021-10-08 76.78 77.82 75.75 75.76 0.0M
2021-10-07 78.60 79.03 76.61 76.99 0.0M
2021-10-06 78.56 78.62 76.74 78.23 0.0M
2021-10-05 78.30 79.63 78.00 78.74 0.0M
2021-10-04 78.98 80.34 78.32 78.64 0.0M
2021-10-01 76.43 80.50 75.93 79.58 0.0M
2021-09-30 79.02 80.00 76.40 77.21 0.0M
2021-09-29 79.41 79.60 77.75 77.84 0.0M
2021-09-28 78.93 80.05 77.55 79.36 0.0M
2021-09-27 77.50 81.17 77.17 79.06 0.0M
2021-09-24 75.02 77.86 74.36 77.44 0.0M
2021-09-23 72.25 75.89 71.15 75.04 0.0M
2021-09-22 70.64 73.37 70.57 73.35 0.0M
2021-09-21 71.08 71.55 70.29 71.19 0.0M
2021-09-20 70.39 70.96 68.49 69.85 0.0M
2021-09-17 69.69 72.13 69.69 71.21 0.0M
2021-09-16 70.51 71.06 70.23 70.51 0.0M
2021-09-15 69.58 70.50 68.87 70.50 0.0M
2021-09-14 70.73 71.60 69.43 69.43 0.0M
2021-09-13 68.98 71.60 68.22 70.61 0.0M
2021-09-10 69.51 70.15 68.88 69.98 0.0M
2021-09-09 67.57 70.00 67.57 68.69 0.0M
2021-09-08 68.42 68.92 67.89 67.94 0.0M
2021-09-07 66.88 68.47 66.09 68.47 0.0M
2021-09-06 67.25 67.56 66.37 66.52 0.0M
2021-09-03 70.01 70.01 66.47 66.76 0.0M
2021-09-02 69.71 70.52 68.39 69.85 0.0M
2021-09-01 70.61 70.61 69.03 69.03 0.0M
2021-08-31 69.12 70.10 68.60 70.10 0.0M
2021-08-30 70.48 71.20 68.99 69.73 0.0M
2021-08-27 68.61 70.82 68.61 70.46 0.0M
2021-08-26 70.52 70.78 68.63 68.63 0.0M
2021-08-25 70.16 71.57 70.16 71.42 0.0M
2021-08-24 68.19 71.00 68.19 70.63 0.0M
2021-08-23 66.10 68.94 65.65 67.72 0.0M
2021-08-20 65.06 66.84 64.84 66.84 0.0M
2021-08-19 66.55 66.55 63.00 65.39 0.0M
2021-08-18 65.00 67.00 64.17 67.00 0.0M
2021-08-17 65.67 65.72 64.18 65.05 0.0M
2021-08-16 66.46 66.53 64.95 66.52 0.0M
2021-08-13 68.08 68.59 67.00 67.00 0.0M
2021-08-12 69.23 69.38 67.29 67.76 0.0M
2021-08-11 68.49 69.90 67.53 69.61 0.0M
2021-08-10 65.50 69.07 65.44 69.07 0.0M
2021-08-09 66.50 67.06 64.63 65.64 0.0M
2021-08-06 66.28 67.18 65.21 67.18 0.0M
2021-08-05 61.74 66.16 61.06 65.74 0.0M
2021-08-04 62.77 63.57 59.84 61.13 0.0M
2021-08-03 63.74 63.84 60.51 62.16 0.0M
2021-08-02 64.93 66.69 63.50 63.50 0.0M
2021-07-30 67.19 67.19 64.47 64.47 0.0M
2021-07-29 67.74 68.90 67.30 67.51 0.0M
2021-07-28 68.04 69.00 66.37 67.96 0.0M
2021-07-27 68.32 68.49 67.10 68.00 0.0M
2021-07-26 65.27 68.52 64.12 68.32 0.0M
2021-07-23 66.57 66.57 65.64 65.83 0.0M
2021-07-22 67.38 67.70 65.05 65.71 0.0M
2021-07-21 64.18 67.08 63.99 67.08 0.0M
2021-07-20 59.44 63.90 59.26 63.67 0.0M
2021-07-19 60.91 60.91 56.59 58.70 0.0M
2021-07-16 62.98 64.55 61.04 61.33 0.0M
2021-07-15 64.33 64.46 61.50 62.85 0.0M
2021-07-14 66.28 67.49 64.12 64.53 0.0M
2021-07-13 68.47 68.86 66.67 66.97 0.0M
2021-07-12 69.43 69.62 68.00 68.59 0.0M
2021-07-09 67.51 69.32 67.40 69.32 0.0M
2021-07-08 68.10 68.10 65.01 67.20 0.0M
2021-07-07 70.32 70.51 68.09 68.16 0.0M
2021-07-06 71.75 72.67 69.86 70.37 0.0M
2021-07-05 72.54 72.80 71.70 71.90 0.0M
2021-07-02 72.17 72.76 71.81 72.35 0.0M
2021-07-01 72.58 73.27 71.87 72.88 0.0M
2021-06-30 69.54 71.88 69.00 71.73 0.0M
2021-06-29 70.31 71.09 68.00 69.56 0.0M
2021-06-28 74.10 74.28 69.47 70.00 0.0M
2021-06-25 72.91 75.00 72.69 74.96 0.0M
2021-06-24 72.79 73.29 72.50 73.29 0.0M
2021-06-23 72.48 72.56 71.46 72.47 0.0M
2021-06-22 73.90 74.11 71.45 71.89 0.0M
2021-06-21 71.36 73.00 70.50 72.95 0.0M
2021-06-18 73.16 73.16 71.51 72.01 0.0M
2021-06-17 72.43 74.61 72.32 72.77 0.0M
2021-06-16 71.23 73.85 70.58 73.85 0.0M
2021-06-15 72.33 73.52 71.49 71.73 0.0M
2021-06-14 74.11 75.59 72.09 72.50 0.0M
2021-06-11 73.89 74.86 72.58 74.50 0.0M
2021-06-10 76.86 77.17 73.79 75.00 0.0M
2021-06-09 78.31 78.51 76.03 76.43 0.0M
2021-06-08 77.12 79.80 77.12 78.17 0.0M
2021-06-07 78.51 78.94 77.26 77.26 0.0M
2021-06-04 78.56 79.54 76.54 77.74 0.0M
2021-06-03 79.99 79.99 77.60 78.33 0.0M
2021-06-02 79.06 79.99 78.31 79.26 0.0M
2021-06-01 78.41 79.49 77.50 78.89 0.0M
2021-05-31 77.50 78.99 77.01 78.90 0.0M
2021-05-28 77.99 78.68 75.79 76.19 0.0M
2021-05-27 75.99 77.75 74.77 77.63 0.0M
2021-05-26 73.14 75.91 73.13 75.91 0.0M
2021-05-25 70.75 73.32 69.43 72.38 0.0M
2021-05-24 69.00 70.30 68.00 70.30 0.0M
2021-05-21 70.02 70.10 67.78 67.78 0.0M
2021-05-20 68.52 69.66 68.31 69.00 0.0M
2021-05-19 69.52 69.56 67.00 69.11 0.0M
2021-05-18 70.07 71.40 68.56 69.58 0.0M
2021-05-17 69.87 70.11 68.44 69.50 0.0M
2021-05-14 65.85 69.44 65.14 69.43 0.0M
2021-05-13 64.50 65.76 62.52 63.69 0.0M
2021-05-12 66.94 67.39 64.59 64.80 0.0M
2021-05-11 69.01 69.22 66.00 67.19 0.0M
2021-05-10 69.99 69.99 68.68 69.72 0.0M
2021-05-07 67.60 69.65 66.38 69.65 0.0M
2021-05-06 69.47 69.73 65.92 66.95 0.0M
2021-05-05 69.94 71.53 68.51 68.76 0.0M
2021-05-04 73.28 74.12 69.01 70.08 0.0M
2021-05-03 72.95 73.76 72.12 72.85 0.0M
2021-04-30 70.39 72.55 69.69 72.28 0.0M
2021-04-29 72.30 75.90 69.83 70.19 0.0M
2021-04-28 72.88 73.17 71.61 71.61 0.0M
2021-04-27 72.01 72.80 71.68 72.80 0.0M
2021-04-26 71.38 73.64 70.68 71.99 0.0M
2021-04-23 70.46 71.08 69.25 71.08 0.0M
2021-04-22 71.01 71.91 69.64 70.33 0.0M
2021-04-21 67.66 70.48 67.00 70.48 0.0M
2021-04-20 69.45 70.37 65.67 67.26 0.0M
2021-04-19 70.75 71.95 69.35 69.56 0.0M
2021-04-16 70.28 72.35 69.60 71.72 0.0M
2021-04-15 72.19 73.13 70.13 70.62 0.0M
2021-04-14 72.65 74.02 71.01 72.19 0.0M
2021-04-13 73.52 73.72 70.23 72.20 0.0M
2021-04-12 75.95 76.19 72.00 73.00 0.0M
2021-04-09 76.05 76.43 74.92 75.52 0.0M
2021-04-08 77.78 78.50 73.48 75.63 0.0M
2021-04-07 77.00 79.99 76.48 77.08 0.0M
2021-04-06 76.06 77.30 74.50 76.22 0.0M
2021-04-01 72.00 74.32 71.00 73.67 0.0M
2021-03-31 73.07 73.93 72.20 73.93 0.0M
2021-03-30 70.89 73.23 70.01 73.14 0.0M
2021-03-29 70.81 71.65 69.51 69.77 0.0M
2021-03-26 71.70 75.00 69.15 71.26 0.0M
2021-03-25 69.24 71.52 66.94 71.52 0.0M
2021-03-24 70.94 75.00 68.12 69.60 0.0M
2021-03-23 74.08 74.76 70.01 70.74 0.0M
2021-03-22 76.79 76.81 73.72 74.77 0.0M
2021-03-19 74.96 76.44 73.05 76.44 0.0M
2021-03-18 77.02 78.34 74.00 74.13 0.0M
2021-03-17 75.71 76.78 73.81 76.67 0.0M
2021-03-16 79.31 79.99 74.07 75.86 0.0M
2021-03-15 75.27 81.22 75.01 79.76 0.0M
2021-03-12 74.64 75.09 73.81 75.00 0.0M
2021-03-11 74.13 74.90 72.50 73.57 0.0M
2021-03-10 75.78 76.33 72.62 73.30 0.0M
2021-03-09 76.00 77.86 71.99 74.88 0.0M
2021-03-08 73.87 75.52 71.13 74.82 0.0M
2021-03-05 75.43 77.85 67.60 72.70 0.0M
2021-03-04 77.81 79.89 73.24 76.46 0.0M
2021-03-03 78.79 80.49 77.81 78.24 0.0M
2021-03-02 75.44 79.12 74.10 77.39 0.0M
2021-03-01 77.48 80.98 74.39 76.39 0.0M
2021-02-26 71.40 77.90 69.00 77.90 0.0M
2021-02-25 79.99 81.00 72.39 74.93 0.0M
2021-02-24 73.76 79.81 73.76 79.61 0.0M
2021-02-23 71.16 74.42 67.58 74.08 0.0M
2021-02-22 66.34 73.02 63.92 71.04 0.0M
2021-02-19 61.90 65.79 61.18 64.88 0.0M
2021-02-18 62.72 63.09 60.73 62.09 0.0M
2021-02-17 61.65 63.42 60.11 62.60 0.0M
2021-02-16 57.33 61.64 56.81 61.00 0.0M
2021-02-15 56.42 58.60 55.94 57.40 0.0M
2021-02-12 56.05 56.66 54.90 55.95 0.0M
2021-02-11 57.02 57.63 55.67 56.14 0.0M
2021-02-10 56.84 58.22 56.67 56.67 0.0M
2021-02-09 58.70 58.70 56.60 57.10 0.0M
2021-02-08 60.20 60.59 58.01 58.82 0.0M
2021-02-05 59.61 60.78 59.01 59.56 0.0M
2021-02-04 58.00 59.93 57.99 59.52 0.0M
2021-02-03 57.90 58.40 57.35 57.91 0.0M
2021-02-02 55.00 57.35 55.00 57.35 0.0M
2021-02-01 54.80 56.60 53.82 54.53 0.0M
2021-01-29 56.89 57.42 53.10 53.72 0.0M
2021-01-28 54.36 59.26 53.11 57.05 0.0M
2021-01-27 55.08 56.49 53.17 54.40 0.0M
2021-01-26 56.35 57.32 54.77 54.80 0.0M
2021-01-25 60.00 60.00 55.18 56.65 0.0M
2021-01-22 59.78 59.99 58.16 59.28 0.0M
2021-01-21 60.63 61.32 58.75 59.84 0.0M
2021-01-20 60.88 61.87 59.75 60.50 0.0M
2021-01-19 61.50 62.59 59.99 60.73 0.0M
2021-01-18 60.25 61.39 59.10 61.39 0.0M
2021-01-15 62.70 62.92 60.69 61.20 0.0M
2021-01-14 60.30 63.04 59.70 62.48 0.0M
2021-01-13 59.25 60.27 58.45 59.11 0.0M
2021-01-12 59.65 60.39 58.18 59.46 0.0M
2021-01-11 59.90 59.97 58.50 59.59 0.0M
2021-01-08 60.92 61.82 58.97 59.79 0.0M
2021-01-07 59.26 61.53 58.47 60.83 0.0M
2021-01-06 59.48 60.20 57.89 58.79 0.0M
2021-01-05 58.00 59.65 57.26 59.30 0.0M
2021-01-04 62.80 63.20 57.01 58.00 0.0M