Norwegian Cruise Line Holdings Ltd (1NC.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 10:52AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 16.17 | 17.22 | 17.21 | 17.21 | 17.21 | 100 |
| Jun 25, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Jun 24, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Jun 21, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Jun 20, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| Jun 19, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| Jun 18, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| Jun 17, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Jun 14, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Jun 13, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Jun 12, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jun 11, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| Jun 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 07, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| Jun 06, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| Jun 05, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Jun 04, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jun 03, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| May 31, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 30, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| May 29, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| May 28, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| May 27, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| May 24, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| May 23, 2024 | 15.05 | 15.05 | 14.57 | 14.57 | 14.57 | 1,000 |
| May 22, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| May 21, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| May 20, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| May 17, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| May 16, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| May 15, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| May 14, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| May 13, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| May 10, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| May 09, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| May 08, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| May 07, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| May 06, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| May 03, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 02, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Apr 30, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| Apr 29, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Apr 26, 2024 | 17.98 | 18.20 | 17.98 | 18.20 | 18.20 | 50 |
| Apr 25, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Apr 24, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Apr 23, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Apr 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 19, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Apr 18, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Apr 17, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| Apr 16, 2024 | 16.23 | 16.23 | 16.14 | 16.14 | 16.14 | 245 |
| Apr 15, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Apr 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Apr 11, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Apr 10, 2024 | 17.79 | 17.79 | 16.99 | 16.99 | 16.99 | 600 |
| Apr 09, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Apr 08, 2024 | 17.30 | 17.54 | 17.30 | 17.54 | 17.54 | 115 |
| Apr 05, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Apr 04, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| Apr 03, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| Apr 02, 2024 | 19.25 | 19.25 | 18.67 | 18.67 | 18.67 | 751 |
| Mar 28, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Mar 27, 2024 | 18.57 | 20.02 | 18.56 | 20.02 | 20.02 | 750 |
| Mar 26, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| Mar 25, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| Mar 22, 2024 | 18.87 | 19.00 | 18.87 | 19.00 | 19.00 | 617 |
| Mar 21, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Mar 20, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Mar 19, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Mar 18, 2024 | 17.74 | 17.82 | 17.74 | 17.82 | 17.82 | 442 |
| Mar 15, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Mar 14, 2024 | 18.08 | 18.29 | 18.08 | 18.29 | 18.29 | 1,750 |
| Mar 13, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Mar 12, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Mar 11, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Mar 08, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| Mar 07, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Mar 06, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Mar 05, 2024 | 17.74 | 18.15 | 17.74 | 18.15 | 18.15 | 120 |
| Mar 04, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Mar 01, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Feb 29, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Feb 28, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Feb 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Feb 26, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Feb 23, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Feb 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Feb 21, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Feb 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Feb 19, 2024 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | - |
| Feb 16, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Feb 15, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Feb 14, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Feb 13, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Feb 12, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Feb 09, 2024 | 16.13 | 16.15 | 16.13 | 16.15 | 16.15 | 31 |
| Feb 08, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Feb 07, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Feb 06, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| Feb 05, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.