Canada markets open in 8 hours 3 minutes

Carnival Corporation & plc (CVC1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.12+0.16 (+1.04%)
At close: 05:56PM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202415.0115.1815.0115.1215.1212,742
Jun 21, 202414.9814.9914.8714.9614.9612,705
Jun 20, 202414.7614.9214.7114.9214.922,150
Jun 19, 202414.8414.8414.8314.8314.83611
Jun 18, 202414.6914.8714.6114.8714.8712,005
Jun 17, 202414.3714.6014.0714.3514.355,082
Jun 14, 202415.3515.3514.1314.1314.1320,183
Jun 13, 202415.4515.5315.1915.2115.218,726
Jun 12, 202415.2215.6915.1315.5515.556,030
Jun 11, 202415.3315.3815.2615.2615.26916
Jun 10, 202415.4115.4815.2515.4315.432,020
Jun 07, 202415.2315.4815.1315.4815.484,051
Jun 06, 202415.5715.6415.4715.6415.642,255
Jun 05, 202415.6315.6915.3315.6415.648,986
Jun 04, 202414.7515.5514.7515.5115.5112,831
Jun 03, 202413.9914.5813.9114.5814.5816,925
May 31, 202414.0114.0514.0114.0314.03200
May 30, 202413.9314.0913.9013.9213.921,706
May 29, 202414.2714.2713.8613.8613.86300
May 28, 202414.0614.3614.0414.3614.361,411
May 27, 202414.0314.1713.9814.1514.151,061
May 24, 202413.6713.9213.6713.7813.7811,656
May 23, 202414.5314.5314.0014.0014.008,770
May 22, 202414.9014.9214.4614.4614.461,919
May 21, 202414.8014.9114.6314.9114.912,926
May 20, 202413.8114.9513.8114.7514.757,679
May 17, 202413.7113.8113.7113.8113.81820
May 16, 202413.6813.8013.6813.8013.801,641
May 15, 202413.3613.7213.3613.6613.661,411
May 14, 202413.4513.5713.3213.4913.493,735
May 13, 202413.4613.5613.4013.5613.564,761
May 10, 202413.5713.5913.4213.4213.429,650
May 09, 202413.3013.3013.3013.3013.30257
May 08, 202413.1213.2913.0913.1813.182,450
May 07, 202413.5113.6713.3713.3713.373,622
May 06, 202413.4913.5913.4313.4513.454,042
May 03, 202413.5413.5413.3413.3413.34810
May 02, 202413.5613.7113.4513.4513.455,975
Apr 30, 202414.0514.0713.9313.9313.93272
Apr 29, 202414.0614.0914.0014.0914.09242
Apr 26, 202414.1714.1914.0214.0214.0210,204
Apr 25, 202413.9814.4313.9814.1714.17971
Apr 24, 202413.9013.9913.8513.9913.992,031
Apr 23, 202413.3713.9213.3713.9213.9216,895
Apr 22, 202413.2713.5013.2713.4813.483,202
Apr 19, 202413.2213.3213.1613.3213.3210,221
Apr 18, 202413.1813.6113.1813.6113.6112,860
Apr 17, 202413.1913.2613.1413.2413.2424,550
Apr 16, 202413.1613.2613.0013.0813.0817,999
Apr 15, 202413.4813.6713.1813.1813.1815,651
Apr 12, 202414.0314.0313.4013.4013.402,939
Apr 11, 202413.8813.9713.6513.8613.862,270
Apr 10, 202414.2214.2913.8013.8013.806,909
Apr 09, 202414.3614.4714.1514.1914.191,156
Apr 08, 202413.9914.4013.9414.4014.405,160
Apr 05, 202413.9913.9913.9013.9013.908,078
Apr 04, 202414.2814.4113.9813.9813.9838,200
Apr 03, 202414.3914.4214.1514.1514.1516,156
Apr 02, 202415.0215.0914.3714.3714.3712,698
Mar 28, 202415.8115.9315.2015.2015.205,486
Mar 27, 202415.9616.3015.4915.7915.7944,528
Mar 26, 202415.9416.0415.5515.5515.557,520
Mar 25, 202415.8116.2515.8115.8715.8723,031
Mar 22, 202415.7215.8515.7215.7215.722,012
Mar 21, 202415.4015.7415.4015.6915.6914,140
Mar 20, 202414.7815.1014.7815.0415.0436,888
Mar 19, 202414.8815.0814.6914.8214.8215,545
Mar 18, 202414.9715.1414.8815.0115.012,027
Mar 15, 202414.8914.9514.8514.8514.85800
Mar 14, 202415.2415.3615.0115.0115.016,701
Mar 13, 202414.9315.4014.9315.2315.232,614
Mar 12, 202414.7914.9014.6214.7714.771,226
Mar 11, 202414.9315.1314.8014.9114.912,012
Mar 08, 202414.3615.1014.3115.0115.0114,239
Mar 07, 202414.6314.8114.3614.3614.3611,985
Mar 06, 202414.6314.7614.6314.6414.641,123
Mar 05, 202414.7514.8514.5514.6914.692,070
Mar 04, 202414.6915.0614.6914.9014.901,466
Mar 01, 202414.6714.8214.5614.6414.642,890
Feb 29, 202414.1814.6414.1714.5214.523,560
Feb 28, 202414.6614.8414.3714.3714.378,446
Feb 27, 202413.7114.7113.7114.5814.588,987
Feb 26, 202414.1514.1513.7013.7013.709,079
Feb 23, 202414.0614.1413.8414.1414.14810
Feb 22, 202413.9814.3013.9814.1214.126,795
Feb 21, 202413.5513.5813.5413.5413.542,366
Feb 20, 202413.7913.7913.4413.5813.5823,335
Feb 19, 202413.8113.9913.8113.8413.847,582
Feb 16, 202414.0914.2113.7513.7513.753,473
Feb 15, 202414.2714.4314.1514.1514.1517,110
Feb 14, 202414.1214.2813.9214.0914.095,384
Feb 13, 202414.2714.4013.9514.0214.023,818
Feb 12, 202414.2014.4514.2014.4114.413,085
Feb 09, 202414.4514.6113.9414.1214.1210,679
Feb 08, 202414.5114.5614.3814.3814.3812,791
Feb 07, 202414.8514.8614.6714.6714.671,503
Feb 06, 202414.7215.0014.6014.8014.803,816
Feb 05, 202415.2115.2114.6414.6514.6521,701
Feb 02, 202415.4415.5715.0015.0015.0010,106
Feb 01, 202415.3915.8114.9615.2615.2610,013
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...