U.S. markets closed

Carnival Corporation & Plc (CVC1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.58-0.31 (-1.86%)
At close: 7:59PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202117.0017.0016.5516.5816.5811,401
Jan 21, 202117.4117.4116.7716.8916.8920,591
Jan 20, 202117.5917.5917.0417.1817.1816,788
Jan 19, 202117.3917.6817.0717.4917.4911,912
Jan 18, 202117.5317.6317.1217.4217.4212,004
Jan 15, 202117.4017.6117.0017.3017.3040,462
Jan 14, 202116.6617.7016.5917.3117.3131,802
Jan 13, 202116.5916.7116.2916.4416.4426,605
Jan 12, 202116.9317.0616.2316.2916.2923,591
Jan 11, 202116.8016.8416.1516.5216.5245,282
Jan 08, 202117.2917.3016.5816.6416.6431,404
Jan 07, 202116.9017.3216.5017.1317.1327,499
Jan 06, 202117.0817.1916.4116.9216.9231,899
Jan 05, 202116.8416.8416.2716.8116.8136,683
Jan 04, 202117.8818.2716.3316.8216.82114,851
Dec 30, 202017.5018.0317.5017.5817.5824,533
Dec 29, 202018.0018.2317.5417.6917.6953,574
Dec 28, 202017.8818.1017.2617.8617.8640,190
Dec 23, 202016.1617.2416.1617.2117.2147,174
Dec 22, 202017.1617.3616.3516.4916.4941,135
Dec 21, 202017.3517.3515.6517.1317.1373,555
Dec 18, 202017.7217.8317.4717.5017.5033,164
Dec 17, 202017.7418.2317.5017.7017.7038,138
Dec 16, 202017.8418.2017.4917.7117.7122,204
Dec 15, 202017.3517.8916.4417.7417.7443,833
Dec 14, 202018.0018.6217.5617.6017.6037,940
Dec 11, 202018.9419.0917.7217.7517.7560,147
Dec 10, 202018.7119.0418.2418.3318.3337,380
Dec 09, 202019.5520.0218.3018.3018.3056,840
Dec 08, 202019.1519.7018.7519.5119.5121,916
Dec 07, 202019.4419.4918.7018.9918.9937,324
Dec 04, 202019.0019.7018.6819.1119.1146,572
Dec 03, 202017.5619.2817.0819.0419.0480,107
Dec 02, 202016.9817.5016.0017.2217.2247,908
Dec 01, 202017.3017.8016.8316.8416.8454,754
Nov 30, 202018.3818.5316.8017.2517.2574,139
Nov 27, 202017.3418.6017.1918.0918.0956,848
Nov 26, 202017.4317.4316.6617.1717.1753,240
Nov 25, 202017.4518.0016.1417.4417.4498,283
Nov 24, 202015.6517.0815.6516.8816.88129,239
Nov 23, 202015.1215.5414.8015.4415.4485,627
Nov 20, 202015.2815.6814.6814.7214.7248,137
Nov 19, 202014.9515.2614.8015.1615.1618,761
Nov 18, 202015.1015.3914.5015.1715.1730,422
Nov 17, 202014.8915.6014.3015.5215.5234,447
Nov 16, 202014.2915.1914.0014.6314.6366,883
Nov 13, 202013.0513.5412.8013.5313.5340,998
Nov 12, 202013.9013.9012.9612.9812.9832,736
Nov 11, 202014.0715.0014.0014.0614.0644,618
Nov 10, 202016.2017.8713.9914.0914.09100,682
Nov 09, 202012.2716.6611.8015.9815.98106,165
Nov 06, 202012.0312.0311.4811.6511.658,601
Nov 05, 202011.5011.9611.3711.9111.9112,968
Nov 04, 202011.9611.9611.6111.7411.741,389
Nov 03, 202011.6311.7711.4511.7511.751,345
Nov 02, 202012.0012.0711.3711.4911.496,264
Oct 30, 202010.8912.0510.8611.9711.973,226
Oct 29, 202010.6411.0910.4911.0911.0910,610
Oct 28, 202011.6111.6110.6010.7110.7117,696
Oct 27, 202011.8612.0511.6711.6711.677,213
Oct 26, 202012.7912.7911.7111.9011.906,007
Oct 23, 202012.8913.0412.7612.8512.854,889
Oct 22, 202012.1212.5312.0612.5312.537,237
Oct 21, 202012.3412.4312.0912.0912.093,620
Oct 20, 202012.0212.3811.9112.2212.2217,474
Oct 19, 202011.9912.2011.9512.2012.208,065
Oct 16, 202012.0012.0411.7812.0412.0413,033
Oct 15, 202011.8511.8811.6011.7611.7613,803
Oct 14, 202012.2712.2711.8912.0812.089,391
Oct 13, 202013.0013.0012.0812.0812.0815,189
Oct 12, 202013.2713.3412.8813.0013.005,630
Oct 09, 202013.4913.5513.1413.3813.386,325
Oct 08, 202013.6814.0213.1513.1513.1514,137
Oct 07, 202013.1013.4513.0613.4513.453,375
Oct 06, 202012.8313.4512.7513.4513.4510,397
Oct 05, 202012.8913.0312.6212.7112.7110,095
Oct 02, 202012.6812.6812.1912.6612.665,029
Oct 01, 202013.1813.3512.6412.6412.646,586
Sep 30, 202013.2013.5112.8713.1813.1815,711
Sep 29, 202013.0413.1212.6912.6912.693,046
Sep 28, 202013.2913.6812.8513.2113.2141,221
Sep 25, 202012.0012.7111.7212.4912.497,561
Sep 24, 202012.3212.4411.5512.1112.115,630
Sep 23, 202012.4412.7112.2612.6012.601,235
Sep 22, 202012.3112.4911.9912.1612.164,230
Sep 21, 202013.2113.2112.0012.2912.2928,878
Sep 18, 2020------
Sep 17, 202013.6713.9813.4013.7013.703,319
Sep 16, 202013.8013.9513.4613.9313.9316,158
Sep 15, 202015.2015.2013.6413.6413.6416,590
Sep 14, 202015.3015.3014.8014.9814.984,970
Sep 11, 202015.5715.5714.8514.9014.906,815
Sep 10, 202014.7915.6114.7315.4015.407,908
Sep 09, 202014.9015.4014.6914.8014.8015,222
Sep 08, 202015.6515.9615.0015.8015.8020,434
Sep 07, 202015.5315.5815.2515.3015.308,629
Sep 04, 202014.4315.6014.4115.3015.3019,824
Sep 03, 202014.0015.8214.0015.0215.0228,108
Sep 02, 202014.0014.1413.8013.8813.884,493
Sep 01, 202013.6013.9513.5013.9013.906,418
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...