Norwegian Cruise Line Holdings Ltd (1NC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 17.72 | 17.74 | 17.63 | 17.63 | 17.63 | 20 |
| Apr 29, 2024 | 17.73 | 17.74 | 17.68 | 17.73 | 17.73 | - |
| Apr 26, 2024 | 17.99 | 18.06 | 17.70 | 17.70 | 17.70 | 30 |
| Apr 25, 2024 | 17.98 | 18.08 | 17.84 | 17.84 | 17.84 | - |
| Apr 24, 2024 | 18.20 | 18.26 | 18.11 | 18.24 | 18.24 | 5 |
| Apr 23, 2024 | 17.31 | 17.45 | 17.31 | 17.32 | 17.32 | - |
| Apr 22, 2024 | 17.09 | 17.22 | 17.09 | 17.22 | 17.22 | - |
| Apr 19, 2024 | 16.89 | 17.11 | 16.85 | 17.11 | 17.11 | - |
| Apr 18, 2024 | 16.89 | 17.19 | 16.85 | 17.19 | 17.19 | - |
| Apr 17, 2024 | 16.44 | 16.56 | 16.43 | 16.56 | 16.56 | - |
| Apr 16, 2024 | 16.20 | 16.20 | 16.03 | 16.03 | 16.03 | - |
| Apr 15, 2024 | 16.44 | 16.84 | 16.44 | 16.72 | 16.72 | 375 |
| Apr 12, 2024 | 17.31 | 17.40 | 16.73 | 16.73 | 16.73 | - |
| Apr 11, 2024 | 17.04 | 17.19 | 17.01 | 17.14 | 17.14 | - |
| Apr 10, 2024 | 17.80 | 17.85 | 17.43 | 17.49 | 17.49 | - |
| Apr 09, 2024 | 17.82 | 18.00 | 17.43 | 17.43 | 17.43 | 200 |
| Apr 08, 2024 | 17.31 | 17.37 | 17.30 | 17.37 | 17.37 | - |
| Apr 05, 2024 | 17.33 | 17.38 | 17.18 | 17.33 | 17.33 | - |
| Apr 04, 2024 | 17.78 | 18.23 | 17.77 | 18.23 | 18.23 | 61 |
| Apr 03, 2024 | 17.75 | 18.01 | 17.75 | 17.91 | 17.91 | 450 |
| Apr 02, 2024 | 19.27 | 19.27 | 17.93 | 17.93 | 17.93 | 240 |
| Mar 28, 2024 | 19.51 | 19.59 | 19.33 | 19.33 | 19.33 | 350 |
| Mar 27, 2024 | 18.58 | 18.88 | 18.33 | 18.84 | 18.84 | 600 |
| Mar 26, 2024 | 18.89 | 18.95 | 18.81 | 18.81 | 18.81 | - |
| Mar 25, 2024 | 18.94 | 19.24 | 18.87 | 18.87 | 18.87 | 200 |
| Mar 22, 2024 | 18.89 | 19.20 | 18.85 | 19.20 | 19.20 | 100 |
| Mar 21, 2024 | 18.53 | 18.84 | 18.43 | 18.83 | 18.83 | 1,216 |
| Mar 20, 2024 | 17.80 | 18.14 | 17.80 | 18.14 | 18.14 | 265 |
| Mar 19, 2024 | 17.98 | 18.13 | 17.78 | 18.01 | 18.01 | 1,450 |
| Mar 18, 2024 | 17.75 | 18.08 | 17.71 | 18.08 | 18.08 | - |
| Mar 15, 2024 | 17.65 | 17.72 | 17.64 | 17.72 | 17.72 | 150 |
| Mar 14, 2024 | 18.08 | 18.12 | 17.89 | 17.89 | 17.89 | 205 |
| Mar 13, 2024 | 17.80 | 18.25 | 17.72 | 18.25 | 18.25 | 955 |
| Mar 12, 2024 | 18.07 | 18.07 | 17.64 | 17.76 | 17.76 | 933 |
| Mar 11, 2024 | 18.17 | 18.24 | 18.08 | 18.08 | 18.08 | - |
| Mar 08, 2024 | 17.90 | 18.34 | 17.87 | 18.34 | 18.34 | 45 |
| Mar 07, 2024 | 18.26 | 18.42 | 18.25 | 18.42 | 18.42 | - |
| Mar 06, 2024 | 18.02 | 18.30 | 18.02 | 18.30 | 18.30 | 300 |
| Mar 05, 2024 | 17.75 | 17.81 | 17.67 | 17.73 | 17.73 | 210 |
| Mar 04, 2024 | 17.63 | 17.89 | 17.60 | 17.67 | 17.67 | 200 |
| Mar 01, 2024 | 17.86 | 18.02 | 17.58 | 17.58 | 17.58 | 1,780 |
| Feb 29, 2024 | 17.15 | 17.40 | 17.10 | 17.40 | 17.40 | 104 |
| Feb 28, 2024 | 17.46 | 18.03 | 17.22 | 17.67 | 17.67 | 50 |
| Feb 27, 2024 | 14.72 | 17.50 | 14.72 | 17.50 | 17.50 | 3,433 |
| Feb 26, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 1,100 |
| Feb 23, 2024 | 15.05 | 15.15 | 14.90 | 15.02 | 15.02 | 2,810 |
| Feb 22, 2024 | 15.26 | 15.35 | 15.21 | 15.21 | 15.21 | - |
| Feb 21, 2024 | 14.78 | 14.85 | 14.73 | 14.73 | 14.73 | 103 |
| Feb 20, 2024 | 14.92 | 14.92 | 14.80 | 14.88 | 14.88 | - |
| Feb 19, 2024 | 15.02 | 15.09 | 15.02 | 15.02 | 15.02 | 88 |
| Feb 16, 2024 | 15.26 | 15.30 | 15.23 | 15.23 | 15.23 | 10 |
| Feb 15, 2024 | 15.36 | 15.57 | 15.36 | 15.57 | 15.57 | - |
| Feb 14, 2024 | 15.11 | 15.32 | 15.11 | 15.24 | 15.24 | 100 |
| Feb 13, 2024 | 15.35 | 15.35 | 15.31 | 15.31 | 15.31 | 800 |
| Feb 12, 2024 | 15.18 | 15.46 | 15.18 | 15.44 | 15.44 | 100 |
| Feb 09, 2024 | 16.14 | 16.20 | 15.85 | 15.85 | 15.85 | 40 |
| Feb 08, 2024 | 16.03 | 16.04 | 15.99 | 15.99 | 15.99 | - |
| Feb 07, 2024 | 16.13 | 16.13 | 15.90 | 15.90 | 15.90 | - |
| Feb 06, 2024 | 15.82 | 15.87 | 15.67 | 15.67 | 15.67 | 550 |
| Feb 05, 2024 | 16.27 | 16.32 | 16.25 | 16.31 | 16.31 | - |
| Feb 02, 2024 | 16.40 | 16.43 | 16.14 | 16.14 | 16.14 | - |
| Feb 01, 2024 | 16.48 | 16.85 | 16.38 | 16.85 | 16.85 | 4,130 |
| Jan 31, 2024 | 16.22 | 16.33 | 16.22 | 16.30 | 16.30 | 2,000 |
| Jan 30, 2024 | 16.32 | 16.36 | 16.18 | 16.36 | 16.36 | - |
| Jan 29, 2024 | 16.00 | 16.01 | 15.85 | 15.98 | 15.98 | 60 |
| Jan 26, 2024 | 16.26 | 16.33 | 16.26 | 16.32 | 16.32 | - |
| Jan 25, 2024 | 16.03 | 16.17 | 16.01 | 16.17 | 16.17 | - |
| Jan 24, 2024 | 16.03 | 16.14 | 16.02 | 16.14 | 16.14 | 40 |
| Jan 23, 2024 | 15.90 | 16.11 | 15.90 | 16.04 | 16.04 | 100 |
| Jan 22, 2024 | 16.20 | 16.36 | 16.20 | 16.22 | 16.22 | 605 |
| Jan 19, 2024 | 16.00 | 16.27 | 15.93 | 15.93 | 15.93 | 32 |
| Jan 18, 2024 | 15.55 | 16.16 | 15.55 | 16.16 | 16.16 | 200 |
| Jan 17, 2024 | 15.71 | 15.71 | 15.51 | 15.64 | 15.64 | - |
| Jan 16, 2024 | 15.11 | 15.34 | 15.11 | 15.34 | 15.34 | 2 |
| Jan 15, 2024 | 15.16 | 15.16 | 15.10 | 15.13 | 15.13 | - |
| Jan 12, 2024 | 15.66 | 15.91 | 15.13 | 15.13 | 15.13 | - |
| Jan 11, 2024 | 15.97 | 16.01 | 15.94 | 15.95 | 15.95 | 2,025 |
| Jan 10, 2024 | 15.81 | 15.88 | 15.81 | 15.88 | 15.88 | - |
| Jan 09, 2024 | 16.09 | 16.10 | 15.83 | 15.83 | 15.83 | - |
| Jan 08, 2024 | 16.20 | 16.30 | 16.07 | 16.30 | 16.30 | 30 |
| Jan 05, 2024 | 16.11 | 16.22 | 16.11 | 16.22 | 16.22 | - |
| Jan 04, 2024 | 15.84 | 16.25 | 15.70 | 16.24 | 16.24 | 801 |
| Jan 03, 2024 | 16.61 | 16.62 | 15.85 | 16.02 | 16.02 | 8,620 |
| Jan 02, 2024 | 18.08 | 18.21 | 17.02 | 17.02 | 17.02 | 1,135 |
| Dec 29, 2023 | 18.42 | 18.43 | 18.37 | 18.37 | 18.37 | 132 |
| Dec 28, 2023 | 18.25 | 18.27 | 18.15 | 18.26 | 18.26 | 500 |
| Dec 27, 2023 | 18.36 | 18.36 | 18.12 | 18.12 | 18.12 | 3,783 |
| Dec 22, 2023 | 18.95 | 19.09 | 18.86 | 18.97 | 18.97 | 1,553 |
| Dec 21, 2023 | 18.17 | 18.98 | 17.90 | 18.92 | 18.92 | 1,000 |
| Dec 20, 2023 | 18.68 | 18.81 | 18.17 | 18.17 | 18.17 | 4,089 |
| Dec 19, 2023 | 18.50 | 18.82 | 18.49 | 18.82 | 18.82 | 30 |
| Dec 18, 2023 | 18.60 | 18.66 | 18.42 | 18.66 | 18.66 | 7,167 |
| Dec 15, 2023 | 18.33 | 18.72 | 18.33 | 18.41 | 18.41 | 712 |
| Dec 14, 2023 | 17.69 | 18.56 | 17.59 | 18.56 | 18.56 | 5,740 |
| Dec 13, 2023 | 17.06 | 17.06 | 16.83 | 16.91 | 16.91 | 150 |
| Dec 12, 2023 | 17.03 | 17.08 | 16.92 | 16.92 | 16.92 | - |
| Dec 11, 2023 | 17.08 | 17.20 | 16.95 | 17.10 | 17.10 | 3,500 |
| Dec 08, 2023 | 17.36 | 17.50 | 17.20 | 17.30 | 17.30 | 1,300 |
| Dec 07, 2023 | 16.83 | 16.83 | 16.77 | 16.78 | 16.78 | - |
| Dec 06, 2023 | 16.42 | 17.04 | 16.33 | 17.04 | 17.04 | 65 |
| *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.