Canada markets closed

Carnival Corp (CVC1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
13.93+0.05 (+0.36%)
At close: 07:30PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.1314.1313.9313.9313.93-
Apr 25, 202413.9414.0213.8813.8813.88-
Apr 24, 202413.8713.9513.8313.9013.901,100
Apr 23, 202413.3513.8413.3013.8413.84-
Apr 22, 202413.1713.3513.1713.3413.34-
Apr 19, 202413.1913.3013.1113.3013.30-
Apr 18, 202413.1513.4413.1513.4313.43-
Apr 17, 202413.0913.2913.0913.2213.228
Apr 16, 202413.1313.1513.0713.1313.13-
Apr 15, 202413.3813.7513.2413.2413.24490
Apr 12, 202413.9313.9313.4513.4513.45-
Apr 11, 202413.8513.9913.6313.8413.84100
Apr 10, 202414.1814.1814.1214.1214.12-
Apr 09, 202414.3314.3314.0614.0614.06-
Apr 08, 202413.9314.3213.8814.2914.29130
Apr 05, 202413.8813.9313.7213.8613.8630
Apr 04, 202414.1814.3414.1814.3414.34100
Apr 03, 202414.4414.4414.1814.1814.18325
Apr 02, 202414.9914.9914.3014.3014.30-
Mar 28, 202415.8615.8615.2515.2515.25720
Mar 27, 202415.7916.1115.7316.1116.11350
Mar 26, 202415.9016.0515.6415.6415.64125
Mar 25, 202415.7715.9215.7715.8415.84-
Mar 22, 202415.6715.7815.6715.6915.6925
Mar 21, 202415.4315.6915.4315.5515.55-
Mar 20, 202414.7415.1114.6815.1015.1060
Mar 19, 202414.8414.8414.6614.7414.74-
Mar 18, 202415.0015.2214.8314.9014.90140
Mar 15, 202414.8514.9114.7414.7414.74-
Mar 14, 202415.1915.2614.9414.9414.94500
Mar 13, 202414.8515.3114.8415.2015.20-
Mar 12, 202414.7514.8614.6814.7614.76500
Mar 11, 202414.8915.0114.7614.7614.76-
Mar 08, 202414.3215.2514.2114.7914.7999
Mar 07, 202414.5914.6714.3714.3714.37-
Mar 06, 202414.5914.6814.5914.6814.68-
Mar 05, 202414.7714.8614.5714.6914.69200
Mar 04, 202414.5914.8514.5914.8014.80-
Mar 01, 202414.6414.7814.5814.5814.58-
Feb 29, 202414.2814.6314.1014.5514.55300
Feb 28, 202414.6214.7014.3414.3414.34-
Feb 27, 202413.6714.5413.6714.5414.54100
Feb 26, 202414.0414.0413.6413.6413.64212
Feb 23, 202413.9714.1813.8814.1814.18-
Feb 22, 202413.8914.2313.8914.0114.01-
Feb 21, 202413.5113.5913.4913.5213.52100
Feb 20, 202413.7513.7513.3713.4813.48-
Feb 19, 202413.7613.8413.7613.7913.79-
Feb 16, 202414.0514.0813.8013.8013.8021
Feb 15, 202414.3114.3114.1114.1114.11100
Feb 14, 202413.9914.1313.9414.0214.02-
Feb 13, 202414.2314.2413.9413.9913.99100
Feb 12, 202414.0114.4114.0114.3414.34-
Feb 09, 202414.4114.4413.9614.0314.034,540
Feb 08, 202414.4714.4714.4214.4314.4315
Feb 07, 202414.7814.7814.6214.6214.62-
Feb 06, 202414.6814.9214.5514.8514.851,100
Feb 05, 202415.1015.2214.5114.5114.5150
Feb 02, 202415.4015.4615.0815.0815.08-
Feb 01, 202415.3515.5015.2215.2215.22101
Jan 31, 202415.1015.6415.0715.6415.64-
Jan 30, 202415.1215.2815.0815.2815.28108
Jan 29, 202414.3715.0614.3715.0615.06-
Jan 26, 202415.0115.1414.7214.7214.72-
Jan 25, 202414.7515.0914.7215.0415.04-
Jan 24, 202414.9615.0014.8514.8514.85-
Jan 23, 202415.2215.2214.9514.9514.95-
Jan 22, 202415.8115.9215.2615.2615.26-
Jan 19, 202415.9515.9515.6215.6815.68100
Jan 18, 202415.3616.1315.3615.5315.5350
Jan 17, 202415.4815.5815.2815.5115.51-
Jan 16, 202415.3115.6615.2115.6615.66-
Jan 15, 202415.3215.4115.3215.4115.41-
Jan 12, 202415.7215.8715.3815.4915.49-
Jan 11, 202416.1916.2015.8415.8415.84-
Jan 10, 202415.8216.0415.8016.0316.03-
Jan 09, 202415.9215.9215.6215.8915.892
Jan 08, 202415.6315.8115.6115.7215.72101
Jan 05, 202415.3515.7915.2515.7715.77-
Jan 04, 202414.8715.4714.8615.4715.47-
Jan 03, 202415.7215.7215.0315.0815.08-
Jan 02, 202416.8516.8516.0516.0516.0512
Dec 29, 202316.7916.7916.7316.7516.75-
Dec 28, 202316.6116.8416.6116.7916.79-
Dec 27, 202316.7916.7916.5216.5316.53-
Dec 22, 202317.2717.5317.0317.0317.03-
Dec 21, 202316.5217.3216.4417.3217.32-
Dec 20, 202317.0117.0116.7916.7916.79-
Dec 19, 202316.6617.0916.6516.9816.98280
Dec 18, 202317.1517.1516.7516.7616.76476
Dec 15, 202317.0117.2417.0117.0217.02200
Dec 14, 202316.7317.2116.7317.1417.14-
Dec 13, 202316.4616.5416.3116.3116.31100
Dec 12, 202316.3116.4316.2916.4316.43100
Dec 11, 202316.7116.7116.2916.2916.29-
Dec 08, 202316.4916.7016.4816.6716.67-
Dec 07, 202316.2216.5115.9916.4816.48-
Dec 06, 202315.3616.1415.3616.0816.08250
Dec 05, 202314.9815.1914.9015.1915.19-
Dec 04, 202314.4614.9714.4614.9414.94701
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...