Frankfurt - Delayed Quote EUR

Carnival Corporation & plc (CVC1.F)

Compare
22.32
-0.68
(-2.98%)
At close: March 3 at 9:05:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202522.5022.8822.3222.3222.321,703
Feb 28, 202522.4823.0022.2823.0023.003,374
Feb 27, 202523.1523.3222.9623.0123.011,606
Feb 26, 202522.6823.4622.6822.9122.911,693
Feb 25, 202522.5222.6422.3122.5122.511,510
Feb 24, 202522.2722.7222.2222.7022.703,235
Feb 21, 202523.3623.5322.0022.0022.007,356
Feb 20, 202524.9924.9922.5023.4123.4110,165
Feb 19, 202524.5824.9724.2524.8624.865,665
Feb 18, 202525.0425.0424.6524.6524.652,474
Feb 17, 202524.9225.1124.8824.8824.882,308
Feb 14, 202524.7224.7624.4124.6724.674,797
Feb 13, 202524.9224.9824.4224.7624.7611,690
Feb 12, 202524.6524.8024.5824.6924.693,865
Feb 11, 202525.1825.2824.5024.5024.503,405
Feb 10, 202525.9126.0825.2025.5225.523,031
Feb 7, 202526.4026.5726.0026.1126.116,129
Feb 6, 202526.1926.5226.1826.5226.522,132
Feb 5, 202525.9926.3125.9126.2626.262,460
Feb 4, 202526.4226.4225.8826.1826.182,015
Feb 3, 202525.7126.4825.7026.3226.3211,516
Jan 31, 202527.4127.5626.6826.6826.6815,552
Jan 30, 202526.8527.3326.8527.3327.3310,178
Jan 29, 202526.5226.8626.0526.8626.8610,901
Jan 28, 202524.3226.5524.2026.5126.5145,511
Jan 27, 202524.1024.4223.5924.2224.221,663
Jan 24, 202524.4124.5224.1924.2424.242,651
Jan 23, 202524.2924.3824.0324.3824.382,486
Jan 22, 202524.6424.9824.3924.4324.435,451
Jan 21, 202524.8625.5324.6024.6024.607,422
Jan 20, 202525.0525.1324.6524.6524.6512,760
Jan 17, 202524.3425.2824.3025.1325.134,286
Jan 16, 202524.3324.3524.0724.0724.073,038
Jan 15, 202523.7824.3123.7824.1924.1916,318
Jan 14, 202523.3323.4723.3323.4623.465,860
Jan 13, 202523.7423.7423.3323.4323.4315,966
Jan 10, 202523.4123.6322.9123.6323.631,399
Jan 9, 202523.3623.4923.3623.4923.49646
Jan 8, 202523.0223.4822.7323.4823.482,363
Jan 7, 202523.1323.2122.4822.9222.9211,517
Jan 6, 202523.7623.7823.2023.2023.205,639
Jan 3, 202524.3724.4123.3523.6723.679,534
Jan 2, 202523.8124.4523.8124.2524.255,133
Dec 30, 202423.8523.9023.7823.9023.90961
Dec 27, 202424.6824.6823.9324.0124.013,685
Dec 23, 202425.7425.7724.3824.6024.6013,064
Dec 20, 202424.4325.8023.6925.8025.8046,162
Dec 19, 202423.6924.1723.6424.0224.028,183
Dec 18, 202424.4724.6623.7023.7023.701,367
Dec 17, 202424.6024.6524.2024.3324.332,288
Dec 16, 202424.6024.9924.6024.6724.6711,918
Dec 13, 202425.0325.1525.0225.0225.022,357
Dec 12, 202425.1825.5025.0025.0025.004,667
Dec 11, 202424.6525.3524.5525.2725.274,101
Dec 10, 202423.8624.8123.8624.7324.738,625
Dec 9, 202425.1325.2524.0024.2524.2515,435
Dec 6, 202425.0025.2524.6525.2525.257,351
Dec 5, 202425.3525.7725.0025.0025.008,384
Dec 4, 202424.7725.4024.7725.3925.3910,271
Dec 3, 202424.7325.1724.6724.8024.805,781
Dec 2, 202424.0125.3324.0124.9024.909,252
Nov 29, 202423.8724.2323.8724.1824.181,796
Nov 28, 202423.8224.0523.8224.0024.002,732
Nov 27, 202424.3024.3023.8123.8923.895,025
Nov 26, 202423.9424.4223.9024.3924.393,905
Nov 25, 202423.9024.2023.8224.0024.003,691
Nov 22, 202424.2024.4523.8723.8723.8719,380
Nov 21, 202423.7124.3823.5624.1824.1813,643
Nov 20, 202423.6624.0023.6423.6723.6729,997
Nov 19, 202423.1423.7622.6023.6123.6110,546
Nov 18, 202423.0623.2122.7722.8322.838,745
Nov 15, 202422.8023.0622.6522.8822.885,704
Nov 14, 202423.1723.5623.1723.3023.306,286
Nov 13, 202423.0323.4023.0023.3923.397,447
Nov 12, 202423.0323.1822.7323.1823.1816,064
Nov 11, 202422.4323.1322.4323.0523.0510,884
Nov 8, 202421.9522.5021.9422.4222.424,361
Nov 7, 202422.4222.5721.9521.9521.9516,472
Nov 6, 202420.8122.6020.8122.6022.6031,291
Nov 5, 202420.1220.7120.0920.5120.519,409
Nov 4, 202420.2520.3419.8120.2220.225,394
Nov 1, 202420.2320.4020.1720.1720.174,059
Oct 31, 202420.2921.0020.2720.3520.357,455
Oct 30, 202420.5020.5020.2520.4520.455,275
Oct 29, 202420.2620.6619.7820.5220.5219,627
Oct 28, 202419.3720.6119.3720.2720.2724,540
Oct 25, 202419.2819.4019.2819.4019.406,358
Oct 24, 202419.4919.5419.1019.1019.1010,677
Oct 23, 202419.7719.8319.4919.4919.493,930
Oct 22, 202419.5619.9019.2219.8019.802,410
Oct 21, 202419.5619.7119.4819.5319.5315,465
Oct 18, 202419.6919.7819.4019.5619.564,562
Oct 17, 202419.6619.9419.6619.8219.824,722
Oct 16, 202419.7619.9119.6119.8019.8015,229
Oct 15, 202418.5519.9718.5519.7519.7528,831
Oct 14, 202418.5118.6218.4718.4718.4714,241
Oct 11, 202418.7019.0018.5818.6518.6511,665
Oct 10, 202418.3818.7418.1018.5218.5218,374
Oct 9, 202416.9618.5816.9618.5018.5034,159
Oct 8, 202416.4017.2516.2817.0017.009,136
Oct 7, 202416.3516.7416.3416.4216.422,536
Oct 4, 202415.6416.2215.6416.0816.087,713
Oct 3, 202416.0116.0815.5915.5915.598,140
Oct 2, 202416.1516.1515.9216.1016.1010,637
Oct 1, 202416.5316.8615.9516.1016.1057,622
Sep 30, 202416.8116.9016.0116.0416.0419,290
Sep 27, 202416.7016.8516.5716.5716.5712,090
Sep 26, 202416.1416.8616.1416.6616.6621,470
Sep 25, 202416.7116.7616.2516.2516.2512,007
Sep 24, 202417.0417.1116.4616.6916.6935,385
Sep 23, 202416.9517.1516.9117.0217.0212,271
Sep 20, 202416.7517.0016.6017.0017.005,404
Sep 19, 202416.6517.0016.6516.8716.873,753
Sep 18, 202416.2016.6716.2016.3816.385,910
Sep 17, 202415.9816.2515.9816.2116.212,506
Sep 16, 202415.5316.0215.5216.0116.012,939
Sep 13, 202415.2115.5015.2115.4815.485,982
Sep 12, 202414.9915.3514.9915.2115.219,110
Sep 11, 202414.4614.8914.4514.8914.89985
Sep 10, 202414.5714.6214.2914.4114.414,475
Sep 9, 202414.2614.3414.2614.3014.301,321
Sep 6, 202414.4914.6114.1914.1914.19230
Sep 5, 202414.5414.6814.5014.5014.50720
Sep 4, 202414.7114.8014.6314.6314.637,557
Sep 3, 202414.7415.0514.6615.0515.051,290
Sep 2, 202414.9514.9514.6314.6714.671,683
Aug 30, 202414.9415.1114.8014.8914.893,128
Aug 29, 202414.8815.1314.8814.9614.962,200
Aug 28, 202415.2315.2914.8314.9014.904,548
Aug 27, 202414.7915.4814.7915.4815.483,315
Aug 26, 202414.8514.9214.7614.7614.765,251
Aug 23, 202413.9114.3213.9114.3214.32100
Aug 22, 202413.8914.0213.8413.8413.84876
Aug 21, 202413.7513.8613.7513.8013.803,874
Aug 20, 202414.0514.1213.8213.8213.821,239
Aug 19, 202414.0114.1813.9714.1014.101,741
Aug 16, 202414.3414.4413.9713.9713.971,350
Aug 15, 202413.4914.3513.4214.3514.356,352
Aug 14, 202413.5313.5913.4313.4313.431,515
Aug 13, 202413.3313.5213.3313.5213.522,024
Aug 12, 202413.5713.5813.3913.4013.4012,431
Aug 9, 202413.3113.5513.3113.5513.552,191
Aug 8, 202412.7013.2912.7013.2813.285,626
Aug 7, 202413.3113.6312.8012.8612.8616,382
Aug 6, 202413.2314.0013.2313.4213.4217,085
Aug 5, 202413.3013.3012.3813.1413.1423,893
Aug 2, 202414.6714.6713.4713.6013.603,316
Aug 1, 202415.5015.5814.5014.5014.508,052
Jul 31, 202415.8516.0915.5015.5015.501,504
Jul 30, 202415.9416.0315.8615.9315.935,291
Jul 29, 202416.0016.0315.8515.8515.852,274
Jul 26, 202415.8716.2015.8716.0116.013,715
Jul 25, 202416.8616.8615.9415.9415.948,536
Jul 24, 202417.3917.5016.8516.8516.857,996
Jul 23, 202416.9417.9216.7817.7917.7917,938
Jul 22, 202416.9317.0816.8517.0317.036,561
Jul 19, 202416.7916.9516.6916.8716.873,180
Jul 18, 202416.9017.0416.7416.7416.7422,384
Jul 17, 202417.4717.5116.8916.8916.899,647
Jul 16, 202416.8317.5616.6917.4517.4520,584
Jul 15, 202416.7516.8916.4016.6816.685,890
Jul 12, 202416.6917.0016.6316.8816.8814,657
Jul 11, 202416.3416.6016.0216.6016.605,066
Jul 10, 202416.5316.7516.4216.4216.422,748
Jul 9, 202416.1716.5516.1716.5316.532,519
Jul 8, 202415.8716.4015.8316.3416.345,872
Jul 5, 202416.0016.3015.8015.8015.801,807
Jul 4, 202416.0316.1916.0316.1516.152,166
Jul 3, 202416.3616.3816.1516.2016.202,715
Jul 2, 202416.4416.4816.2816.4016.4017,684
Jul 1, 202417.3217.5116.3616.6116.6138,679
Jun 28, 202417.3317.5917.3017.4017.4013,101
Jun 27, 202417.0517.3416.9917.2917.2921,616
Jun 26, 202416.5317.2516.4517.2517.2544,942
Jun 25, 202415.2916.6814.8116.5816.5814,199
Jun 24, 202415.0115.1815.0115.1215.1212,742
Jun 21, 202414.9814.9914.8714.9614.9612,705
Jun 20, 202414.7614.9214.7114.9214.922,150
Jun 19, 202414.8414.8414.8314.8314.83611
Jun 18, 202414.6914.8714.6114.8714.8712,005
Jun 17, 202414.3714.6014.0714.3514.355,082
Jun 14, 202415.3515.3514.1314.1314.1320,183
Jun 13, 202415.4515.5315.1915.2115.218,726
Jun 12, 202415.2215.6915.1315.5515.556,030
Jun 11, 202415.3315.3815.2615.2615.26916
Jun 10, 202415.4115.4815.2515.4315.432,020
Jun 7, 202415.2315.4815.1315.4815.484,051
Jun 6, 202415.5715.6415.4715.6415.642,255
Jun 5, 202415.6315.6915.3315.6415.648,986
Jun 4, 202414.7515.5514.7515.5115.5112,831
Jun 3, 202413.9914.5813.9114.5814.5816,925
May 31, 202414.0114.0514.0114.0314.03200
May 30, 202413.9314.0913.9013.9213.921,706
May 29, 202414.2714.2713.8613.8613.86300
May 28, 202414.0614.3614.0414.3614.361,411
May 27, 202414.0314.1713.9814.1514.151,061
May 24, 202413.6713.9213.6713.7813.7811,656
May 23, 202414.5314.5314.0014.0014.008,770
May 22, 202414.9014.9214.4614.4614.461,919
May 21, 202414.8014.9114.6314.9114.912,926
May 20, 202413.8114.9513.8114.7514.757,679
May 17, 202413.7113.8113.7113.8113.81820
May 16, 202413.6813.8013.6813.8013.801,641
May 15, 202413.3613.7213.3613.6613.661,411
May 14, 202413.4513.5713.3213.4913.493,735
May 13, 202413.4613.5613.4013.5613.564,761
May 10, 202413.5713.5913.4213.4213.429,650
May 9, 202413.3013.3013.3013.3013.30257
May 8, 202413.1213.2913.0913.1813.182,450
May 7, 202413.5113.6713.3713.3713.373,622
May 6, 202413.4913.5913.4313.4513.454,042
May 3, 202413.5413.5413.3413.3413.34810
May 2, 202413.5613.7113.4513.4513.455,975
Apr 30, 202414.0514.0713.9313.9313.93272
Apr 29, 202414.0614.0914.0014.0914.09242
Apr 26, 202414.1714.1914.0214.0214.0210,204
Apr 25, 202413.9814.4313.9814.1714.17971
Apr 24, 202413.9013.9913.8513.9913.992,031
Apr 23, 202413.3713.9213.3713.9213.9216,895
Apr 22, 202413.2713.5013.2713.4813.483,202
Apr 19, 202413.2213.3213.1613.3213.3210,221
Apr 18, 202413.1813.6113.1813.6113.6112,860
Apr 17, 202413.1913.2613.1413.2413.2424,550
Apr 16, 202413.1613.2613.0013.0813.0817,999
Apr 15, 202413.4813.6713.1813.1813.1815,651
Apr 12, 202414.0314.0313.4013.4013.402,939
Apr 11, 202413.8813.9713.6513.8613.862,270
Apr 10, 202414.2214.2913.8013.8013.806,909
Apr 9, 202414.3614.4714.1514.1914.191,156
Apr 8, 202413.9914.4013.9414.4014.405,160
Apr 5, 202413.9913.9913.9013.9013.908,078
Apr 4, 202414.2814.4113.9813.9813.9838,200
Apr 3, 202414.3914.4214.1514.1514.1516,156
Apr 2, 202415.0215.0914.3714.3714.3712,698
Mar 28, 202415.8115.9315.2015.2015.205,486
Mar 27, 202415.9616.3015.4915.7915.7944,528
Mar 26, 202415.9416.0415.5515.5515.557,520
Mar 25, 202415.8116.2515.8115.8715.8723,031
Mar 22, 202415.7215.8515.7215.7215.722,012
Mar 21, 202415.4015.7415.4015.6915.6914,140
Mar 20, 202414.7815.1014.7815.0415.0436,888
Mar 19, 202414.8815.0814.6914.8214.8215,545
Mar 18, 202414.9715.1414.8815.0115.012,027
Mar 15, 202414.8914.9514.8514.8514.85800
Mar 14, 202415.2415.3615.0115.0115.016,701
Mar 13, 202414.9315.4014.9315.2315.232,614
Mar 12, 202414.7914.9014.6214.7714.771,226
Mar 11, 202414.9315.1314.8014.9114.912,012
Mar 8, 202414.3615.1014.3115.0115.0114,239
Mar 7, 202414.6314.8114.3614.3614.3611,985
Mar 6, 202414.6314.7614.6314.6414.641,123
Mar 5, 202414.7514.8514.5514.6914.692,070
Mar 4, 202414.6915.0614.6914.9014.901,466