UK markets open in 5 hours 25 minutes

Carnival Corp (CVC1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.41+0.25 (+1.90%)
At close: 03:32PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202413.1113.4113.1113.4113.412
16 Apr 202413.1613.1613.1613.1613.16-
15 Apr 202413.4113.4113.4113.4113.4122
12 Apr 202413.9713.9713.9713.9713.97-
11 Apr 202413.8913.8913.8913.8913.89-
10 Apr 202414.2214.2214.2214.2214.22-
09 Apr 202414.3514.3514.3514.3514.35-
08 Apr 202413.8713.8713.8713.8713.87-
05 Apr 202413.9113.9113.9113.9113.91-
04 Apr 202414.2114.2114.2114.2114.21-
03 Apr 202414.3214.3214.3214.3214.32-
02 Apr 202415.0215.0214.3814.3814.38125
28 Mar 202415.9015.9015.9015.9015.90-
27 Mar 202415.8315.8315.8315.8315.83-
26 Mar 202415.9415.9415.7015.7015.70100
25 Mar 202415.7616.0015.7616.0016.0090
22 Mar 202415.7115.7115.7115.7115.71-
21 Mar 202415.4715.4715.4715.4715.47-
20 Mar 202414.7614.7614.7614.7614.76-
19 Mar 202414.8814.8814.8814.8814.88-
18 Mar 202414.9114.9114.9114.9114.91428
15 Mar 202414.8614.8614.8614.8614.86-
14 Mar 202415.2415.2415.2415.2415.24123
13 Mar 202414.8914.8914.8914.8914.89-
12 Mar 202414.7914.7914.7914.7914.79-
11 Mar 202414.9314.9314.9314.9314.93-
08 Mar 202414.3614.3614.3614.3614.36-
07 Mar 202414.6314.6814.6314.6814.68110
06 Mar 202414.6314.6314.6314.6314.63-
05 Mar 202414.7714.7714.7714.7714.77100
04 Mar 202414.6314.6314.6314.6314.63-
01 Mar 202414.6814.6814.6314.6314.6340
29 Feb 202414.1814.1814.1814.1814.18-
28 Feb 202414.6614.6614.4314.4314.43150
27 Feb 202413.7114.0013.7114.0014.0099
26 Feb 202414.1014.1013.9313.9313.93931
23 Feb 202414.0014.0014.0014.0014.00-
22 Feb 202414.0414.2314.0414.2314.2370
21 Feb 202413.5513.5513.5513.5513.55-
20 Feb 202413.7713.7713.7713.7713.77-
19 Feb 202413.9913.9913.9913.9913.99100
16 Feb 202414.0914.0914.0914.0914.09-
15 Feb 202414.2114.2114.2114.2114.21-
14 Feb 202414.0114.0113.9613.9613.965
13 Feb 202414.2714.2714.2714.2714.27-
12 Feb 202414.1614.3614.1614.3614.36200
09 Feb 202414.4514.4813.9313.9313.93125
08 Feb 202414.4914.4914.4914.4914.49-
07 Feb 202414.8214.8214.6014.6014.60100
06 Feb 202414.7114.7114.7114.7114.71-
05 Feb 202415.1415.1414.6814.6814.68100
02 Feb 202415.4415.4415.4415.4415.44-
01 Feb 202415.3915.3915.3915.3915.39-
31 Jan 202415.1415.1415.1415.1415.14-
30 Jan 202415.1615.1615.1615.1615.16-
29 Jan 202414.4214.9914.4214.9914.9920
26 Jan 202415.0615.0615.0615.0615.06-
25 Jan 202414.7914.7914.7914.7914.79-
24 Jan 202414.9615.0914.8014.8014.80200
23 Jan 202415.2615.2615.2615.2615.26-
22 Jan 202415.9215.9215.8815.8815.88430
19 Jan 202415.8315.8315.5915.5915.59430
18 Jan 202415.4015.4015.4015.4015.40-
17 Jan 202415.5215.5215.5215.5215.52-
16 Jan 202415.3415.3415.3415.3415.34-
15 Jan 202415.7815.7815.7815.7815.78-
12 Jan 202415.7815.7815.7815.7815.78-
11 Jan 202416.2316.2316.2316.2316.23-
10 Jan 202415.8615.8615.8615.8615.86-
09 Jan 202415.8015.8015.8015.8015.80-
08 Jan 202415.6915.6915.6915.6915.692
05 Jan 202415.3915.3915.3915.3915.39-
04 Jan 202414.9014.9014.9014.9014.90-
03 Jan 202415.7615.7615.1115.1115.11271
02 Jan 202416.7616.7616.7616.7616.76-
29 Dec 202316.8416.8416.8116.8116.81125
28 Dec 202316.6516.6516.6516.6516.65-
27 Dec 202316.8316.8316.8316.8316.8370
22 Dec 202317.3217.3217.3217.3217.32-
21 Dec 202316.5016.5016.4916.4916.492,255
20 Dec 202317.0617.0616.9516.9516.956
19 Dec 202316.6516.6516.6516.6516.65-
18 Dec 202317.0017.0017.0017.0017.00-
15 Dec 202317.0617.0617.0617.0617.06-
14 Dec 202316.7916.7916.7916.7916.79-
13 Dec 202316.5116.7016.4316.7016.70500
12 Dec 202316.3516.3516.3516.3516.35-
11 Dec 202316.7616.7616.4916.4916.495,950
08 Dec 202316.5216.5216.5216.5216.52-
07 Dec 202316.2516.2516.2516.2516.25-
06 Dec 202315.4115.4115.4115.4115.41-
05 Dec 202315.0215.0215.0215.0215.02-
04 Dec 202314.5515.0614.5515.0615.06155
01 Dec 202313.7913.8213.7913.8213.82100
30 Nov 202313.6513.6913.6513.6913.691,000
29 Nov 202313.3313.3313.3313.3313.33-
28 Nov 202313.3813.3813.3813.3813.38-
27 Nov 202313.0213.0213.0213.0213.0215
24 Nov 202313.1913.1913.1913.1913.19-
23 Nov 202313.2313.2313.2313.2313.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...