UK markets closed

Carnival Corp (CVC1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
14.90+0.04 (+0.28%)
At close: 07:30PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.9414.9414.8414.9014.90-
20 Jun 202414.7214.9414.7214.8514.8565
19 Jun 202414.7814.8214.7814.7814.78-
18 Jun 202414.6514.9414.5714.9414.94200
17 Jun 202414.3714.5514.2614.4014.40500
14 Jun 202415.3015.3014.2214.2214.22580
13 Jun 202415.4015.4015.2315.2315.23-
12 Jun 202415.1815.5715.0815.5015.50-
11 Jun 202415.2915.3015.1715.1715.17-
10 Jun 202415.3015.4815.3015.3015.30-
07 Jun 202415.1915.3315.1815.3315.33-
06 Jun 202415.4615.5815.3615.3815.38233
05 Jun 202415.6115.7015.4815.5015.50164
04 Jun 202414.7215.4514.6815.3915.39351
03 Jun 202414.0314.3013.8614.2414.24350
31 May 202413.9713.9713.7813.7813.7840
30 May 202413.8714.0713.8214.0714.07-
29 May 202414.2314.2313.9213.9213.9225
28 May 202414.0214.3313.9814.3214.32-
27 May 202413.9114.2013.9114.0614.0610
24 May 202413.6413.8713.6113.7413.74-
23 May 202414.4314.4313.9213.9213.92-
22 May 202414.8314.8514.5414.5414.54-
21 May 202414.6514.7214.6114.7114.7150
20 May 202413.7114.6713.7114.6714.67100
17 May 202413.6913.8513.6713.7013.70-
16 May 202413.6513.7113.6513.7013.70-
15 May 202413.3213.6313.3013.5913.59-
14 May 202413.4113.4413.4113.4413.44-
13 May 202413.3713.4913.3513.3513.35-
10 May 202413.5413.5413.2813.2813.28-
09 May 202413.2113.4813.2013.4813.48-
08 May 202413.0913.1813.0913.1113.1150
07 May 202413.4913.6213.3013.3013.3050
06 May 202413.4013.6313.3813.5713.57273
03 May 202413.5113.6313.4313.4313.43100
02 May 202413.4813.5613.4013.4013.40-
30 Apr 202414.0314.0413.9013.9013.90-
29 Apr 202413.9714.0813.9713.9913.99-
26 Apr 202414.1314.1313.9313.9313.93-
25 Apr 202413.9414.0213.8813.8813.88-
24 Apr 202413.8713.9513.8313.9013.901,100
23 Apr 202413.3513.8413.3013.8413.84-
22 Apr 202413.1713.3513.1713.3413.34-
19 Apr 202413.1913.3013.1113.3013.30-
18 Apr 202413.1513.4413.1513.4313.43-
17 Apr 202413.0913.2913.0913.2213.228
16 Apr 202413.1313.1513.0713.1313.13-
15 Apr 202413.3813.7513.2413.2413.24490
12 Apr 202413.9313.9313.4513.4513.45-
11 Apr 202413.8513.9913.6313.8413.84100
10 Apr 202414.1814.1814.1214.1214.12-
09 Apr 202414.3314.3314.0614.0614.06-
08 Apr 202413.9314.3213.8814.2914.29130
05 Apr 202413.8813.9313.7213.8613.8630
04 Apr 202414.1814.3414.1814.3414.34100
03 Apr 202414.4414.4414.1814.1814.18325
02 Apr 202414.9914.9914.3014.3014.30-
28 Mar 202415.8615.8615.2515.2515.25720
27 Mar 202415.7916.1115.7316.1116.11350
26 Mar 202415.9016.0515.6415.6415.64125
25 Mar 202415.7715.9215.7715.8415.84-
22 Mar 202415.6715.7815.6715.6915.6925
21 Mar 202415.4315.6915.4315.5515.55-
20 Mar 202414.7415.1114.6815.1015.1060
19 Mar 202414.8414.8414.6614.7414.74-
18 Mar 202415.0015.2214.8314.9014.90140
15 Mar 202414.8514.9114.7414.7414.74-
14 Mar 202415.1915.2614.9414.9414.94500
13 Mar 202414.8515.3114.8415.2015.20-
12 Mar 202414.7514.8614.6814.7614.76500
11 Mar 202414.8915.0114.7614.7614.76-
08 Mar 202414.3215.2514.2114.7914.7999
07 Mar 202414.5914.6714.3714.3714.37-
06 Mar 202414.5914.6814.5914.6814.68-
05 Mar 202414.7714.8614.5714.6914.69200
04 Mar 202414.5914.8514.5914.8014.80-
01 Mar 202414.6414.7814.5814.5814.58-
29 Feb 202414.2814.6314.1014.5514.55300
28 Feb 202414.6214.7014.3414.3414.34-
27 Feb 202413.6714.5413.6714.5414.54100
26 Feb 202414.0414.0413.6413.6413.64212
23 Feb 202413.9714.1813.8814.1814.18-
22 Feb 202413.8914.2313.8914.0114.01-
21 Feb 202413.5113.5913.4913.5213.52100
20 Feb 202413.7513.7513.3713.4813.48-
19 Feb 202413.7613.8413.7613.7913.79-
16 Feb 202414.0514.0813.8013.8013.8021
15 Feb 202414.3114.3114.1114.1114.11100
14 Feb 202413.9914.1313.9414.0214.02-
13 Feb 202414.2314.2413.9413.9913.99100
12 Feb 202414.0114.4114.0114.3414.34-
09 Feb 202414.4114.4413.9614.0314.034,540
08 Feb 202414.4714.4714.4214.4314.4315
07 Feb 202414.7814.7814.6214.6214.62-
06 Feb 202414.6814.9214.5514.8514.851,100
05 Feb 202415.1015.2214.5114.5114.5150
02 Feb 202415.4015.4615.0815.0815.08-
01 Feb 202415.3515.5015.2215.2215.22101
31 Jan 202415.1015.6415.0715.6415.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...