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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	17.00	17.00	16.55	16.58	16.58	11,401
Jan 21, 2021	17.41	17.41	16.77	16.89	16.89	20,591
Jan 20, 2021	17.59	17.59	17.04	17.18	17.18	16,788
Jan 19, 2021	17.39	17.68	17.07	17.49	17.49	11,912
Jan 18, 2021	17.53	17.63	17.12	17.42	17.42	12,004
Jan 15, 2021	17.40	17.61	17.00	17.30	17.30	40,462
Jan 14, 2021	16.66	17.70	16.59	17.31	17.31	31,802
Jan 13, 2021	16.59	16.71	16.29	16.44	16.44	26,605
Jan 12, 2021	16.93	17.06	16.23	16.29	16.29	23,591
Jan 11, 2021	16.80	16.84	16.15	16.52	16.52	45,282
Jan 08, 2021	17.29	17.30	16.58	16.64	16.64	31,404
Jan 07, 2021	16.90	17.32	16.50	17.13	17.13	27,499
Jan 06, 2021	17.08	17.19	16.41	16.92	16.92	31,899
Jan 05, 2021	16.84	16.84	16.27	16.81	16.81	36,683
Jan 04, 2021	17.88	18.27	16.33	16.82	16.82	114,851
Dec 30, 2020	17.50	18.03	17.50	17.58	17.58	24,533
Dec 29, 2020	18.00	18.23	17.54	17.69	17.69	53,574
Dec 28, 2020	17.88	18.10	17.26	17.86	17.86	40,190
Dec 23, 2020	16.16	17.24	16.16	17.21	17.21	47,174
Dec 22, 2020	17.16	17.36	16.35	16.49	16.49	41,135
Dec 21, 2020	17.35	17.35	15.65	17.13	17.13	73,555
Dec 18, 2020	17.72	17.83	17.47	17.50	17.50	33,164
Dec 17, 2020	17.74	18.23	17.50	17.70	17.70	38,138
Dec 16, 2020	17.84	18.20	17.49	17.71	17.71	22,204
Dec 15, 2020	17.35	17.89	16.44	17.74	17.74	43,833
Dec 14, 2020	18.00	18.62	17.56	17.60	17.60	37,940
Dec 11, 2020	18.94	19.09	17.72	17.75	17.75	60,147
Dec 10, 2020	18.71	19.04	18.24	18.33	18.33	37,380
Dec 09, 2020	19.55	20.02	18.30	18.30	18.30	56,840
Dec 08, 2020	19.15	19.70	18.75	19.51	19.51	21,916
Dec 07, 2020	19.44	19.49	18.70	18.99	18.99	37,324
Dec 04, 2020	19.00	19.70	18.68	19.11	19.11	46,572
Dec 03, 2020	17.56	19.28	17.08	19.04	19.04	80,107
Dec 02, 2020	16.98	17.50	16.00	17.22	17.22	47,908
Dec 01, 2020	17.30	17.80	16.83	16.84	16.84	54,754
Nov 30, 2020	18.38	18.53	16.80	17.25	17.25	74,139
Nov 27, 2020	17.34	18.60	17.19	18.09	18.09	56,848
Nov 26, 2020	17.43	17.43	16.66	17.17	17.17	53,240
Nov 25, 2020	17.45	18.00	16.14	17.44	17.44	98,283
Nov 24, 2020	15.65	17.08	15.65	16.88	16.88	129,239
Nov 23, 2020	15.12	15.54	14.80	15.44	15.44	85,627
Nov 20, 2020	15.28	15.68	14.68	14.72	14.72	48,137
Nov 19, 2020	14.95	15.26	14.80	15.16	15.16	18,761
Nov 18, 2020	15.10	15.39	14.50	15.17	15.17	30,422
Nov 17, 2020	14.89	15.60	14.30	15.52	15.52	34,447
Nov 16, 2020	14.29	15.19	14.00	14.63	14.63	66,883
Nov 13, 2020	13.05	13.54	12.80	13.53	13.53	40,998
Nov 12, 2020	13.90	13.90	12.96	12.98	12.98	32,736
Nov 11, 2020	14.07	15.00	14.00	14.06	14.06	44,618
Nov 10, 2020	16.20	17.87	13.99	14.09	14.09	100,682
Nov 09, 2020	12.27	16.66	11.80	15.98	15.98	106,165
Nov 06, 2020	12.03	12.03	11.48	11.65	11.65	8,601
Nov 05, 2020	11.50	11.96	11.37	11.91	11.91	12,968
Nov 04, 2020	11.96	11.96	11.61	11.74	11.74	1,389
Nov 03, 2020	11.63	11.77	11.45	11.75	11.75	1,345
Nov 02, 2020	12.00	12.07	11.37	11.49	11.49	6,264
Oct 30, 2020	10.89	12.05	10.86	11.97	11.97	3,226
Oct 29, 2020	10.64	11.09	10.49	11.09	11.09	10,610
Oct 28, 2020	11.61	11.61	10.60	10.71	10.71	17,696
Oct 27, 2020	11.86	12.05	11.67	11.67	11.67	7,213
Oct 26, 2020	12.79	12.79	11.71	11.90	11.90	6,007
Oct 23, 2020	12.89	13.04	12.76	12.85	12.85	4,889
Oct 22, 2020	12.12	12.53	12.06	12.53	12.53	7,237
Oct 21, 2020	12.34	12.43	12.09	12.09	12.09	3,620
Oct 20, 2020	12.02	12.38	11.91	12.22	12.22	17,474
Oct 19, 2020	11.99	12.20	11.95	12.20	12.20	8,065
Oct 16, 2020	12.00	12.04	11.78	12.04	12.04	13,033
Oct 15, 2020	11.85	11.88	11.60	11.76	11.76	13,803
Oct 14, 2020	12.27	12.27	11.89	12.08	12.08	9,391
Oct 13, 2020	13.00	13.00	12.08	12.08	12.08	15,189
Oct 12, 2020	13.27	13.34	12.88	13.00	13.00	5,630
Oct 09, 2020	13.49	13.55	13.14	13.38	13.38	6,325
Oct 08, 2020	13.68	14.02	13.15	13.15	13.15	14,137
Oct 07, 2020	13.10	13.45	13.06	13.45	13.45	3,375
Oct 06, 2020	12.83	13.45	12.75	13.45	13.45	10,397
Oct 05, 2020	12.89	13.03	12.62	12.71	12.71	10,095
Oct 02, 2020	12.68	12.68	12.19	12.66	12.66	5,029
Oct 01, 2020	13.18	13.35	12.64	12.64	12.64	6,586
Sep 30, 2020	13.20	13.51	12.87	13.18	13.18	15,711
Sep 29, 2020	13.04	13.12	12.69	12.69	12.69	3,046
Sep 28, 2020	13.29	13.68	12.85	13.21	13.21	41,221
Sep 25, 2020	12.00	12.71	11.72	12.49	12.49	7,561
Sep 24, 2020	12.32	12.44	11.55	12.11	12.11	5,630
Sep 23, 2020	12.44	12.71	12.26	12.60	12.60	1,235
Sep 22, 2020	12.31	12.49	11.99	12.16	12.16	4,230
Sep 21, 2020	13.21	13.21	12.00	12.29	12.29	28,878
Sep 18, 2020	-	-	-	-	-	-
Sep 17, 2020	13.67	13.98	13.40	13.70	13.70	3,319
Sep 16, 2020	13.80	13.95	13.46	13.93	13.93	16,158
Sep 15, 2020	15.20	15.20	13.64	13.64	13.64	16,590
Sep 14, 2020	15.30	15.30	14.80	14.98	14.98	4,970
Sep 11, 2020	15.57	15.57	14.85	14.90	14.90	6,815
Sep 10, 2020	14.79	15.61	14.73	15.40	15.40	7,908
Sep 09, 2020	14.90	15.40	14.69	14.80	14.80	15,222
Sep 08, 2020	15.65	15.96	15.00	15.80	15.80	20,434
Sep 07, 2020	15.53	15.58	15.25	15.30	15.30	8,629
Sep 04, 2020	14.43	15.60	14.41	15.30	15.30	19,824
Sep 03, 2020	14.00	15.82	14.00	15.02	15.02	28,108
Sep 02, 2020	14.00	14.14	13.80	13.88	13.88	4,493
Sep 01, 2020	13.60	13.95	13.50	13.90	13.90	6,418
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

Carnival Corporation & Plc (CVC1.F)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)