Canada markets closed

Carnival Corporation & plc (POH1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
12.66+0.04 (+0.32%)
At close: 09:41PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202412.7312.9212.6612.6612.66573
Apr 25, 202412.5312.7312.5312.6212.621,297
Apr 24, 202412.5212.7812.5012.5212.522,095
Apr 23, 202412.2812.6012.0812.4512.452,400
Apr 22, 202412.1412.1512.0912.0912.09900
Apr 19, 202411.8912.1411.8811.8811.88130
Apr 18, 202411.9411.9411.9411.9411.94-
Apr 17, 202411.8512.1511.8511.8611.862,671
Apr 16, 202411.8912.0311.7811.7811.781,400
Apr 15, 202412.1812.4412.1512.1512.15943
Apr 12, 202412.4712.4712.4712.4712.47-
Apr 11, 202412.7012.7012.2812.4612.46125
Apr 10, 202412.8512.9412.5612.5612.562,800
Apr 09, 202412.9213.1912.5612.7712.771,040
Apr 08, 202412.6812.9812.5312.9412.941,378
Apr 05, 202412.8312.8312.3712.3712.373,380
Apr 04, 202412.8013.2312.6512.6512.65160
Apr 03, 202412.8012.9812.7512.8012.80525
Apr 02, 202413.7613.9012.9312.9312.932,272
Mar 28, 202414.2614.2713.6813.7013.709,342
Mar 27, 202414.2814.8213.9714.2314.238,457
Mar 26, 202414.3614.7114.1914.1914.191,081
Mar 25, 202414.3214.4314.2814.2814.28261
Mar 22, 202414.1014.5714.1014.3114.313,295
Mar 21, 202413.8714.1613.8714.0114.011,400
Mar 20, 202413.2713.7913.2713.7913.79993
Mar 19, 202413.4113.4113.2013.4013.40100
Mar 18, 202413.5113.7813.5113.7813.78135
Mar 15, 202413.4313.7213.3713.3713.371,394
Mar 14, 202413.7813.7813.5013.5013.50860
Mar 13, 202413.3613.9413.3613.7613.761,190
Mar 12, 202413.2713.5813.2713.3913.39104
Mar 11, 202413.6813.6813.3613.3613.36200
Mar 08, 202413.1013.8512.9413.5213.521,480
Mar 07, 202413.3013.6013.1013.1013.10920
Mar 06, 202413.2413.3013.2413.3013.30-
Mar 05, 202413.2813.2813.1913.1913.19-
Mar 04, 202413.2713.2713.2713.2713.27374
Mar 01, 202413.2313.3113.2313.2713.273,050
Feb 29, 202412.9413.4412.8013.2213.22290
Feb 28, 202413.2613.6013.0413.0413.041,051
Feb 27, 202412.5613.5112.5613.2713.273,040
Feb 26, 202412.7412.7412.7412.7412.743
Feb 23, 202412.7713.0012.7712.8212.82200
Feb 22, 202412.5913.2912.5712.8212.822,624
Feb 21, 202412.3012.3012.2612.2612.26130
Feb 20, 202412.5012.6212.2612.2612.261,180
Feb 19, 202412.9112.9112.6312.6412.64351
Feb 16, 202412.8913.0012.5012.5012.50390
Feb 15, 202412.7313.0812.7313.0813.081,115
Feb 14, 202412.8012.8612.8012.8312.831,085
Feb 13, 202413.2313.2312.5612.5612.56470
Feb 12, 202412.9613.1812.7912.9812.9810,420
Feb 09, 202413.3513.3512.6912.7812.78711
Feb 08, 202413.1713.3913.0013.1413.142,380
Feb 07, 202413.3613.3613.0713.0713.0725
Feb 06, 202413.4113.4113.2113.3413.342,010
Feb 05, 202413.8713.9813.4013.4013.401,615
Feb 02, 202414.0214.3213.6513.8913.89552
Feb 01, 202414.0114.5713.7913.9813.981,040
Jan 31, 202413.9514.2713.7314.0214.021,900
Jan 30, 202413.8214.0913.8213.8513.85100
Jan 29, 202413.1413.7613.1413.7613.76215
Jan 26, 202413.7414.0913.3113.3113.311,372
Jan 25, 202413.3913.7713.3913.6413.645,590
Jan 24, 202413.7813.7813.3113.3113.316,260
Jan 23, 202413.5513.6013.5513.6013.60-
Jan 22, 202414.4814.5914.0514.0614.065,170
Jan 19, 202414.2714.2914.2714.2714.27380
Jan 18, 202413.9814.4113.9814.4114.413,477
Jan 17, 202414.0114.0313.7713.8513.851,175
Jan 16, 202413.7214.0213.7213.9313.93860
Jan 15, 202414.0014.1613.7313.7313.73900
Jan 12, 202414.4014.4013.9013.9013.90-
Jan 11, 202414.5214.6614.1714.1714.172,007
Jan 10, 202414.2114.7214.2114.3214.32651
Jan 09, 202414.1514.4414.1514.2714.27957
Jan 08, 202414.3914.4014.3914.4014.40200
Jan 05, 202413.8514.2113.7714.2114.213,415
Jan 04, 202413.6813.6813.5913.5913.592,400
Jan 03, 202414.4914.4913.5513.5513.552,748
Jan 02, 202415.1415.2714.5014.5014.50637
Dec 29, 202315.1615.1815.1315.1715.171,250
Dec 28, 202314.8715.2514.8715.0815.081,225
Dec 27, 202315.4715.4714.9914.9914.992,353
Dec 22, 202315.5915.6915.5215.5215.521,313
Dec 21, 202315.2016.0014.9915.5915.593,470
Dec 20, 202315.3815.4615.0215.0215.021,035
Dec 19, 202315.3015.5515.2015.4315.436,338
Dec 18, 202315.3215.3415.2315.2315.231,863
Dec 15, 202315.5515.7515.4815.6115.611,939
Dec 14, 202315.1115.6815.1115.4415.4422,355
Dec 13, 202314.8015.0614.7015.0615.064,528
Dec 12, 202314.6015.0514.5914.8314.835,163
Dec 11, 202315.0015.1014.4714.4914.4913,173
Dec 08, 202314.7115.1014.7115.1015.107,290
Dec 07, 202314.3014.8614.3014.5914.599,525
Dec 06, 202313.6914.5713.6914.2614.264,271
Dec 05, 202313.4513.7613.3413.5313.534,760
Dec 04, 202312.9713.4812.9713.3013.302,283
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...