Royal Caribbean Cruises

RCL
🏛️ germany →
275.70
Last Update: 2025-09-30
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 46.51 46.51 46.13 46.19 0.0M
2022-12-29 45.00 46.81 45.00 46.81 0.0M
2022-12-28 46.35 46.62 45.45 45.64 0.0M
2022-12-27 46.48 49.00 46.48 46.65 0.0M
2022-12-23 46.86 47.07 45.90 46.90 0.0M
2022-12-22 49.00 49.00 46.32 46.53 0.0M
2022-12-21 48.90 49.85 47.09 49.23 0.0M
2022-12-20 48.31 48.72 47.77 47.95 0.0M
2022-12-19 50.08 50.50 48.00 48.29 0.0M
2022-12-16 51.08 51.08 50.05 50.05 0.0M
2022-12-15 52.10 52.10 50.23 51.57 0.0M
2022-12-14 52.27 52.53 52.00 52.13 0.0M
2022-12-13 53.96 54.54 51.87 52.27 0.0M
2022-12-12 53.37 53.59 52.59 53.59 0.0M
2022-12-09 54.03 54.59 53.40 53.68 0.0M
2022-12-08 53.66 54.75 53.66 54.75 0.0M
2022-12-07 54.98 55.00 53.50 53.50 0.0M
2022-12-06 56.70 56.70 53.64 54.39 0.0M
2022-12-05 56.65 57.92 56.36 56.71 0.0M
2022-12-02 57.89 58.90 56.98 57.39 0.0M
2022-12-01 57.54 58.31 57.54 58.31 0.0M
2022-11-30 57.85 58.49 56.36 57.09 0.0M
2022-11-29 56.00 58.25 55.98 58.03 0.0M
2022-11-28 57.67 57.67 56.17 56.24 0.0M
2022-11-25 56.93 58.00 56.93 57.55 0.0M
2022-11-24 56.93 57.27 56.60 57.27 0.0M
2022-11-23 57.18 57.18 56.33 57.12 0.0M
2022-11-22 57.36 57.78 57.09 57.45 0.0M
2022-11-21 56.83 57.07 56.46 56.54 0.0M
2022-11-18 56.05 56.82 56.05 56.77 0.0M
2022-11-17 58.05 58.05 55.40 55.50 0.0M
2022-11-16 57.51 58.11 55.76 58.01 0.0M
2022-11-15 56.68 59.16 55.94 59.16 0.0M
2022-11-14 56.77 57.23 55.99 56.37 0.0M
2022-11-11 56.91 57.06 55.51 56.73 0.0M
2022-11-10 52.60 56.64 52.60 56.46 0.0M
2022-11-09 53.89 53.89 52.43 52.50 0.0M
2022-11-08 52.01 53.74 52.01 53.30 0.0M
2022-11-07 55.34 56.00 52.02 52.02 0.0M
2022-11-04 55.02 57.19 54.13 55.00 0.0M
2022-11-03 50.69 55.35 46.60 55.35 0.0M
2022-11-02 53.00 53.00 50.40 50.49 0.0M
2022-11-01 54.19 55.43 53.11 53.35 0.0M
2022-10-31 52.88 54.93 52.88 54.28 0.0M
2022-10-28 49.96 52.74 49.96 52.73 0.0M
2022-10-27 50.50 51.57 50.50 50.53 0.0M
2022-10-26 50.53 52.66 50.12 50.66 0.0M
2022-10-25 50.28 50.69 49.53 50.03 0.0M
2022-10-24 49.85 50.58 48.40 50.52 0.0M
2022-10-21 48.35 49.94 48.19 49.94 0.0M
2022-10-20 47.54 49.40 47.34 48.87 0.0M
2022-10-19 50.11 50.20 47.61 47.61 0.0M
2022-10-18 46.50 49.50 46.13 49.10 0.0M
2022-10-17 45.80 46.85 45.80 46.20 0.0M
2022-10-14 46.16 47.56 46.04 46.24 0.0M
2022-10-13 46.75 47.04 44.73 45.74 0.0M
2022-10-12 42.24 46.60 41.85 46.56 0.0M
2022-10-11 41.99 42.35 40.40 41.78 0.0M
2022-10-10 44.32 44.63 42.47 42.47 0.0M
2022-10-07 45.05 45.11 44.53 44.53 0.0M
2022-10-06 43.79 45.81 42.98 45.28 0.0M
2022-10-05 43.11 43.58 42.25 43.02 0.0M
2022-10-04 38.67 43.93 38.50 43.93 0.0M
2022-10-03 39.05 39.92 38.40 39.03 0.0M
2022-09-30 44.81 45.91 38.79 38.82 0.0M
2022-09-29 48.43 48.81 44.23 44.74 0.0M
2022-09-28 48.07 48.83 46.91 48.83 0.0M
2022-09-27 46.38 48.44 46.38 47.28 0.0M
2022-09-26 45.96 47.83 45.30 47.83 0.0M
2022-09-23 47.61 47.83 44.73 45.95 0.0M
2022-09-22 47.20 48.82 46.40 48.16 0.0M
2022-09-21 49.70 49.91 46.64 49.00 0.0M
2022-09-20 51.22 51.60 49.12 49.64 0.0M
2022-09-19 50.68 52.47 49.55 50.65 0.0M
2022-09-16 49.71 50.70 49.32 50.34 0.0M
2022-09-15 49.72 51.92 48.67 51.10 0.0M
2022-09-14 46.60 48.28 46.25 48.22 0.0M
2022-09-13 47.73 47.73 45.23 47.17 0.0M
2022-09-12 47.11 48.00 46.67 47.53 0.0M
2022-09-09 45.25 47.30 45.25 46.84 0.0M
2022-09-08 43.73 45.10 42.73 44.86 0.0M
2022-09-07 42.24 43.86 41.99 43.86 0.0M
2022-09-06 41.12 43.00 40.86 42.20 0.0M
2022-09-05 41.26 41.66 41.10 41.30 0.0M
2022-09-02 41.71 41.90 40.77 40.77 0.0M
2022-09-01 40.03 40.42 39.27 39.87 0.0M
2022-08-31 42.06 42.67 40.44 40.61 0.0M
2022-08-30 42.42 43.47 40.88 41.29 0.0M
2022-08-29 42.20 42.31 41.08 42.31 0.0M
2022-08-26 44.21 44.21 42.48 42.92 0.0M
2022-08-25 42.34 44.76 42.19 44.09 0.0M
2022-08-24 39.36 41.78 39.06 41.70 0.0M
2022-08-23 38.44 39.62 38.11 39.62 0.0M
2022-08-22 38.91 39.01 37.84 38.14 0.0M
2022-08-19 41.30 41.37 39.05 39.59 0.0M
2022-08-18 40.51 41.50 40.20 41.21 0.0M
2022-08-17 43.10 43.23 40.55 41.63 0.0M
2022-08-16 41.80 43.26 40.86 43.21 0.0M
2022-08-15 40.96 42.06 40.31 41.92 0.0M
2022-08-12 40.76 41.30 40.76 41.02 0.0M
2022-08-11 40.86 42.04 40.28 40.33 0.0M
2022-08-10 37.29 41.12 37.25 40.40 0.0M
2022-08-09 40.05 40.17 36.70 37.00 0.0M
2022-08-08 39.16 41.15 38.79 39.84 0.0M
2022-08-05 38.80 40.01 37.81 38.99 0.0M
2022-08-04 38.28 39.00 37.50 38.64 0.0M
2022-08-03 36.53 38.38 36.27 38.38 0.0M
2022-08-02 34.88 36.94 33.97 35.97 0.0M
2022-08-01 37.95 39.00 33.60 35.00 0.0M
2022-07-29 37.23 37.83 36.00 37.79 0.0M
2022-07-28 34.14 37.60 33.94 37.08 0.0M
2022-07-27 33.32 33.94 32.94 33.94 0.0M
2022-07-26 33.52 34.60 32.70 32.70 0.0M
2022-07-25 34.17 34.40 33.00 33.99 0.0M
2022-07-22 34.99 35.81 33.81 33.81 0.0M
2022-07-21 36.27 37.20 34.44 34.78 0.0M
2022-07-20 36.26 38.09 35.43 37.64 0.0M
2022-07-19 34.40 36.05 33.71 36.05 0.0M
2022-07-18 33.00 35.16 32.51 34.00 0.0M
2022-07-15 31.62 32.27 30.94 32.21 0.0M
2022-07-14 32.03 32.35 31.13 31.33 0.0M
2022-07-13 33.31 33.93 32.00 32.08 0.0M
2022-07-12 32.30 33.60 32.00 33.05 0.0M
2022-07-11 33.90 34.17 31.98 32.49 0.0M
2022-07-08 34.76 35.36 33.50 33.70 0.0M
2022-07-07 33.76 35.05 33.53 35.05 0.0M
2022-07-06 35.25 35.47 33.33 33.34 0.0M
2022-07-05 34.20 35.59 31.84 35.54 0.0M
2022-07-04 33.88 34.26 33.49 34.18 0.0M
2022-07-01 33.25 34.29 32.89 33.72 0.0M
2022-06-30 34.60 34.63 31.68 33.35 0.0M
2022-06-29 38.98 38.99 34.15 34.49 0.0M
2022-06-28 38.46 40.43 38.19 38.20 0.0M
2022-06-27 39.84 40.98 37.00 38.24 0.0M
2022-06-24 34.13 39.48 34.13 39.37 0.0M
2022-06-23 34.59 35.37 33.50 33.77 0.0M
2022-06-22 34.79 35.49 33.54 35.21 0.0M
2022-06-21 38.00 38.00 34.58 35.28 0.0M
2022-06-20 36.40 37.70 35.90 37.45 0.0M
2022-06-17 34.01 35.51 32.75 35.47 0.0M
2022-06-16 38.60 38.60 33.02 33.33 0.0M
2022-06-15 38.43 39.00 37.77 38.07 0.0M
2022-06-14 40.42 42.00 37.76 38.07 0.0M
2022-06-13 43.80 43.80 39.36 39.63 0.0M
2022-06-10 47.05 47.44 43.55 43.55 0.0M
2022-06-09 50.53 51.05 46.73 46.73 0.0M
2022-06-08 53.08 53.08 50.29 50.29 0.0M
2022-06-07 52.54 52.71 52.00 52.50 0.0M
2022-06-06 52.77 53.80 52.50 53.30 0.0M
2022-06-03 53.98 54.20 51.96 52.09 0.0M
2022-06-02 52.40 53.55 52.00 53.23 0.0M
2022-06-01 54.86 54.95 51.60 52.68 0.0M
2022-05-31 55.35 55.56 53.51 54.57 0.0M
2022-05-30 55.18 56.25 54.64 55.38 0.0M
2022-05-27 52.00 54.17 51.99 54.11 0.0M
2022-05-26 48.02 52.09 47.92 52.00 0.0M
2022-05-25 46.39 48.26 46.15 47.30 0.0M
2022-05-24 51.55 51.55 46.00 46.32 0.0M
2022-05-23 52.99 53.34 50.66 52.00 0.0M
2022-05-20 55.11 55.84 51.00 52.21 0.0M
2022-05-19 56.71 56.71 54.36 54.36 0.0M
2022-05-18 60.49 61.12 56.50 56.73 0.0M
2022-05-17 58.70 60.84 58.70 60.60 0.0M
2022-05-16 59.60 60.17 58.74 58.74 0.0M
2022-05-13 56.77 60.06 56.65 59.25 0.0M
2022-05-12 57.54 58.20 54.30 55.44 0.0M
2022-05-11 58.42 61.20 57.00 57.00 0.0M
2022-05-10 58.89 62.00 57.11 58.94 0.0M
2022-05-09 65.36 66.31 58.00 58.01 0.0M
2022-05-06 69.01 70.27 66.22 66.22 0.0M
2022-05-05 73.71 73.71 69.49 69.49 0.0M
2022-05-04 73.59 74.11 71.05 71.05 0.0M
2022-05-03 74.54 74.85 73.15 73.68 0.0M
2022-05-02 74.77 75.10 72.87 74.24 0.0M
2022-04-29 75.12 77.07 73.75 73.75 0.0M
2022-04-28 76.16 77.21 74.83 77.21 0.0M
2022-04-27 74.01 75.54 74.01 75.54 0.0M
2022-04-26 76.69 77.00 73.84 73.84 0.0M
2022-04-25 74.97 76.53 74.50 76.53 0.0M
2022-04-22 76.76 77.62 75.65 75.65 0.0M
2022-04-21 79.08 80.15 76.84 76.84 0.0M
2022-04-20 77.70 79.00 77.70 78.14 0.0M
2022-04-19 75.89 78.60 74.99 78.33 0.0M
2022-04-14 74.94 78.56 74.94 76.10 0.0M
2022-04-13 73.36 76.00 72.98 75.23 0.0M
2022-04-12 72.00 73.01 72.00 73.01 0.0M
2022-04-11 71.51 72.66 70.55 72.66 0.0M
2022-04-08 73.30 73.30 71.50 71.91 0.0M
2022-04-07 74.79 75.40 70.81 71.90 0.0M
2022-04-06 76.49 76.49 72.28 73.84 0.0M
2022-04-05 77.01 79.50 76.00 76.76 0.0M
2022-04-04 75.70 76.36 75.16 76.12 0.0M
2022-04-01 75.85 76.56 75.03 75.40 0.0M
2022-03-31 73.59 76.92 73.40 76.10 0.0M
2022-03-30 71.94 73.11 71.78 72.79 0.0M
2022-03-29 71.40 73.10 71.13 73.10 0.0M
2022-03-28 70.40 71.83 69.74 70.32 0.0M
2022-03-25 69.39 70.30 69.38 69.75 0.0M
2022-03-24 68.52 69.81 68.50 69.81 0.0M
2022-03-23 69.75 69.75 68.48 68.56 0.0M
2022-03-22 68.61 70.20 68.08 69.63 0.0M
2022-03-21 69.22 69.35 68.00 68.69 0.0M
2022-03-18 67.53 69.49 66.66 69.10 0.0M
2022-03-17 67.71 67.71 64.84 67.07 0.0M
2022-03-16 64.98 67.71 64.58 67.71 0.0M
2022-03-15 61.40 65.02 61.40 64.41 0.0M
2022-03-14 63.15 63.40 61.80 61.80 0.0M
2022-03-11 63.68 65.11 62.77 62.77 0.0M
2022-03-10 61.81 64.19 60.53 62.90 0.0M
2022-03-09 60.11 64.19 60.08 61.57 0.0M
2022-03-08 57.79 61.50 56.47 59.48 0.0M
2022-03-07 63.75 63.75 58.02 58.02 0.0M
2022-03-04 64.00 64.70 62.71 63.28 0.0M
2022-03-03 67.95 67.95 64.83 64.83 0.0M
2022-03-02 66.30 68.80 66.27 68.20 0.0M
2022-03-01 71.64 71.75 65.80 65.80 0.0M
2022-02-28 72.95 73.55 70.85 71.27 0.0M
2022-02-25 71.66 74.12 71.50 74.12 0.0M
2022-02-24 69.11 71.75 66.00 71.75 0.0M
2022-02-23 74.38 74.50 70.71 70.71 0.0M
2022-02-22 69.39 74.35 68.69 73.19 0.0M
2022-02-21 73.39 73.82 70.00 71.00 0.0M
2022-02-18 75.61 75.67 73.22 74.27 0.0M
2022-02-17 76.69 76.69 74.36 75.04 0.0M
2022-02-16 75.54 78.00 75.54 76.34 0.0M
2022-02-15 72.90 77.50 72.90 75.71 0.0M
2022-02-14 72.00 75.70 71.00 73.78 0.0M
2022-02-11 76.36 78.00 73.87 73.99 0.0M
2022-02-10 77.20 78.84 75.80 76.87 0.0M
2022-02-09 75.99 78.00 75.47 77.45 0.0M
2022-02-08 72.16 75.68 71.31 75.68 0.0M
2022-02-07 66.29 72.10 66.06 72.05 0.0M
2022-02-04 70.39 70.39 65.51 66.16 0.0M
2022-02-03 71.11 71.13 69.20 70.13 0.0M
2022-02-02 72.16 72.22 70.98 72.22 0.0M
2022-02-01 69.30 72.53 69.12 71.47 0.0M
2022-01-31 67.20 69.00 65.50 69.00 0.0M
2022-01-28 69.02 69.75 64.70 65.34 0.0M
2022-01-27 71.95 73.50 67.90 67.90 0.0M
2022-01-26 70.50 73.90 70.50 71.92 0.0M
2022-01-25 69.14 70.75 67.54 70.68 0.0M
2022-01-24 69.96 69.96 64.88 68.46 0.0M
2022-01-21 71.09 71.12 68.52 69.99 0.0M
2022-01-20 71.79 74.61 71.79 72.56 0.0M
2022-01-19 71.96 73.21 71.33 71.70 0.0M
2022-01-18 73.59 73.59 72.35 72.35 0.0M
2022-01-17 74.14 74.90 73.38 74.30 0.0M
2022-01-14 72.85 73.50 71.51 73.50 0.0M
2022-01-13 71.62 74.15 71.58 72.50 0.0M
2022-01-12 71.85 72.35 70.82 71.68 0.0M
2022-01-11 70.33 72.37 70.33 72.28 0.0M
2022-01-10 71.14 72.13 68.12 69.84 0.0M
2022-01-07 69.59 72.21 68.69 71.23 0.0M
2022-01-06 71.21 73.00 69.11 69.69 0.0M
2022-01-05 72.36 73.39 71.27 71.27 0.0M
2022-01-04 71.99 74.00 71.77 72.86 0.0M
2022-01-03 67.89 72.18 67.52 71.51 0.0M