Berlin - Delayed Quote EUR

Carnival PLC (POH1.BE)

Compare
12.58 -0.06 (-0.44%)
At close: August 23 at 8:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 23, 2024 12.58 12.58 12.58 12.58 12.58 -
Aug 22, 2024 12.64 12.64 12.64 12.64 12.64 -
Aug 21, 2024 12.57 12.57 12.57 12.57 12.57 -
Aug 20, 2024 12.77 12.77 12.77 12.77 12.77 220
Aug 19, 2024 12.81 12.81 12.81 12.81 12.81 -
Aug 16, 2024 13.13 13.13 13.13 13.13 13.13 -
Aug 15, 2024 12.28 12.28 12.28 12.28 12.28 -
Aug 14, 2024 12.49 12.49 12.49 12.49 12.49 -
Aug 13, 2024 12.34 12.34 12.34 12.34 12.34 -
Aug 12, 2024 12.44 12.44 12.44 12.44 12.44 -
Aug 9, 2024 12.09 12.09 12.09 12.09 12.09 -
Aug 8, 2024 12.05 12.05 12.05 12.05 12.05 -
Aug 7, 2024 12.38 12.38 12.38 12.38 12.38 -
Aug 6, 2024 12.39 12.39 12.39 12.39 12.39 -
Aug 5, 2024 12.03 12.03 12.03 12.03 12.03 300
Aug 2, 2024 13.43 13.43 12.55 12.55 12.55 60
Aug 1, 2024 14.16 14.16 14.16 14.16 14.16 -
Jul 31, 2024 14.48 14.48 14.48 14.48 14.48 -
Jul 30, 2024 14.48 14.48 14.48 14.48 14.48 -
Jul 29, 2024 14.52 14.52 14.50 14.50 14.50 40
Jul 26, 2024 14.56 14.59 14.56 14.59 14.59 100
Jul 25, 2024 15.35 15.35 15.35 15.35 15.35 -
Jul 24, 2024 15.95 15.95 15.35 15.35 15.35 100
Jul 23, 2024 15.39 15.39 15.39 15.39 15.39 -
Jul 22, 2024 15.48 15.48 15.48 15.48 15.48 -
Jul 19, 2024 14.98 14.98 14.98 14.98 14.98 -
Jul 18, 2024 15.43 15.53 15.43 15.53 15.53 1,150
Jul 17, 2024 15.76 15.76 15.76 15.76 15.76 -
Jul 16, 2024 15.27 15.27 15.27 15.27 15.27 -
Jul 15, 2024 15.20 15.20 15.20 15.20 15.20 -
Jul 12, 2024 15.19 15.19 15.19 15.19 15.19 -
Jul 11, 2024 14.93 15.05 14.93 15.05 15.05 7
Jul 10, 2024 15.21 15.21 15.21 15.21 15.21 -
Jul 9, 2024 14.82 14.82 14.82 14.82 14.82 -
Jul 8, 2024 14.22 14.22 14.22 14.22 14.22 -
Jul 5, 2024 14.73 15.05 14.73 15.05 15.05 10
Jul 4, 2024 14.72 14.72 14.72 14.72 14.72 -
Jul 3, 2024 15.13 15.13 15.13 15.13 15.13 -
Jul 2, 2024 15.19 15.19 15.19 15.19 15.19 -
Jul 1, 2024 15.90 15.90 15.90 15.90 15.90 -
Jun 28, 2024 15.65 15.65 15.65 15.65 15.65 -
Jun 27, 2024 15.46 15.46 15.46 15.46 15.46 -
Jun 26, 2024 14.85 14.97 14.85 14.97 14.97 400
Jun 25, 2024 13.57 13.57 13.57 13.57 13.57 -
Jun 24, 2024 13.23 13.23 13.23 13.23 13.23 -
Jun 21, 2024 13.38 13.38 13.38 13.38 13.38 -
Jun 20, 2024 13.13 13.13 13.13 13.13 13.13 -
Jun 19, 2024 13.31 13.31 13.31 13.31 13.31 -
Jun 18, 2024 12.98 13.15 12.98 13.15 13.15 450
Jun 17, 2024 13.06 13.06 13.06 13.06 13.06 -
Jun 14, 2024 13.86 13.86 13.86 13.86 13.86 -
Jun 13, 2024 13.66 13.66 13.66 13.66 13.66 -
Jun 12, 2024 13.86 13.86 13.86 13.86 13.86 -
Jun 11, 2024 13.78 13.78 13.78 13.78 13.78 -
Jun 10, 2024 13.82 13.82 13.82 13.82 13.82 -
Jun 7, 2024 13.77 13.77 13.77 13.77 13.77 -
Jun 6, 2024 13.88 13.88 13.88 13.88 13.88 -
Jun 5, 2024 13.93 13.93 13.93 13.93 13.93 -
Jun 4, 2024 13.27 13.27 13.27 13.27 13.27 -
Jun 3, 2024 12.55 12.55 12.55 12.55 12.55 -
May 31, 2024 12.52 12.57 12.52 12.57 12.57 40
May 30, 2024 12.50 12.50 12.50 12.50 12.50 -
May 29, 2024 12.77 12.77 12.77 12.77 12.77 -
May 28, 2024 12.81 12.81 12.81 12.81 12.81 -
May 27, 2024 12.55 12.55 12.55 12.55 12.55 -
May 24, 2024 12.46 12.46 12.46 12.46 12.46 -
May 23, 2024 13.16 13.16 13.16 13.16 13.16 -
May 22, 2024 13.28 13.28 13.28 13.28 13.28 -
May 21, 2024 13.23 13.23 13.23 13.23 13.23 -
May 20, 2024 12.58 12.58 12.58 12.58 12.58 -
May 17, 2024 12.50 12.50 12.50 12.50 12.50 -
May 16, 2024 12.52 12.52 12.52 12.52 12.52 -
May 15, 2024 12.19 12.19 12.19 12.19 12.19 -
May 14, 2024 12.31 12.31 12.31 12.31 12.31 -
May 13, 2024 12.07 12.07 12.07 12.07 12.07 -
May 10, 2024 12.42 12.42 12.42 12.42 12.42 -
May 9, 2024 12.12 12.12 12.12 12.12 12.12 -
May 8, 2024 12.06 12.17 12.06 12.09 12.09 340
May 7, 2024 12.26 12.26 12.26 12.26 12.26 -
May 6, 2024 12.34 12.34 12.34 12.34 12.34 -
May 3, 2024 12.19 12.19 12.19 12.19 12.19 -
May 2, 2024 12.13 12.13 12.13 12.13 12.13 -
Apr 30, 2024 12.75 12.75 12.74 12.74 12.74 50
Apr 29, 2024 12.85 12.85 12.85 12.85 12.85 -
Apr 26, 2024 12.83 12.83 12.83 12.83 12.83 -
Apr 25, 2024 12.59 12.59 12.59 12.59 12.59 -
Apr 24, 2024 12.41 12.41 12.41 12.41 12.41 -
Apr 23, 2024 12.15 12.15 12.15 12.15 12.15 -
Apr 22, 2024 12.09 12.09 12.09 12.09 12.09 -
Apr 19, 2024 12.06 12.06 12.06 12.06 12.06 -
Apr 18, 2024 11.95 12.06 11.95 12.06 12.06 100
Apr 17, 2024 11.77 11.77 11.77 11.77 11.77 -
Apr 16, 2024 11.95 11.95 11.95 11.95 11.95 -
Apr 15, 2024 12.30 12.30 12.30 12.30 12.30 -
Apr 12, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 11, 2024 12.66 12.66 12.55 12.55 12.55 100
Apr 10, 2024 12.79 12.79 12.79 12.79 12.79 -
Apr 9, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 8, 2024 12.53 12.53 12.53 12.53 12.53 -
Apr 5, 2024 12.78 12.78 12.60 12.60 12.60 260
Apr 4, 2024 12.88 12.88 12.88 12.88 12.88 -
Apr 3, 2024 12.96 12.96 12.96 12.96 12.96 -
Apr 2, 2024 13.73 13.73 13.73 13.73 13.73 -
Mar 28, 2024 14.26 14.40 14.26 14.40 14.40 104
Mar 27, 2024 14.27 14.27 14.27 14.27 14.27 -
Mar 26, 2024 14.30 14.55 14.30 14.55 14.55 100
Mar 25, 2024 14.40 14.40 14.40 14.40 14.40 -
Mar 22, 2024 14.03 14.40 14.03 14.40 14.40 101
Mar 21, 2024 13.72 13.72 13.72 13.72 13.72 -
Mar 20, 2024 13.19 13.19 13.19 13.19 13.19 -
Mar 19, 2024 13.40 13.40 13.40 13.40 13.40 -
Mar 18, 2024 13.36 13.36 13.36 13.36 13.36 -
Mar 15, 2024 13.43 13.43 13.43 13.43 13.43 -
Mar 14, 2024 13.80 13.80 13.80 13.80 13.80 -
Mar 13, 2024 13.41 13.89 13.41 13.89 13.89 237
Mar 12, 2024 13.39 13.39 13.39 13.39 13.39 -
Mar 11, 2024 13.52 13.73 13.52 13.64 13.64 270
Mar 8, 2024 12.97 12.97 12.97 12.97 12.97 -
Mar 7, 2024 13.45 13.45 13.45 13.45 13.45 -
Mar 6, 2024 13.11 13.11 13.11 13.11 13.11 -
Mar 5, 2024 13.48 13.48 13.48 13.48 13.48 150
Mar 4, 2024 13.24 13.24 13.24 13.24 13.24 -
Mar 1, 2024 13.31 13.31 13.31 13.31 13.31 -
Feb 29, 2024 13.15 13.15 13.13 13.13 13.13 50
Feb 28, 2024 13.31 13.31 13.31 13.31 13.31 -
Feb 27, 2024 12.42 13.23 12.42 13.23 13.23 100
Feb 26, 2024 12.70 12.70 12.70 12.70 12.70 -
Feb 23, 2024 12.95 12.95 12.95 12.95 12.95 -
Feb 22, 2024 12.49 12.49 12.49 12.49 12.49 -
Feb 21, 2024 12.35 12.35 12.35 12.35 12.35 -
Feb 20, 2024 12.62 12.62 12.34 12.34 12.34 100
Feb 19, 2024 12.64 12.64 12.64 12.64 12.64 -
Feb 16, 2024 12.91 12.94 12.91 12.94 12.94 85
Feb 15, 2024 12.87 12.87 12.87 12.87 12.87 -
Feb 14, 2024 12.68 12.80 12.68 12.80 12.80 250
Feb 13, 2024 13.15 13.15 13.15 13.15 13.15 -
Feb 12, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 9, 2024 13.20 13.20 13.20 13.20 13.20 -
Feb 8, 2024 13.14 13.23 13.14 13.23 13.23 100
Feb 7, 2024 13.47 13.47 13.47 13.47 13.47 -
Feb 6, 2024 13.55 13.55 13.55 13.55 13.55 -
Feb 5, 2024 13.78 13.78 13.78 13.78 13.78 -
Feb 2, 2024 14.10 14.10 14.10 14.10 14.10 -
Feb 1, 2024 13.87 13.87 13.87 13.87 13.87 -
Jan 31, 2024 13.81 13.81 13.81 13.81 13.81 -
Jan 30, 2024 13.73 13.73 13.73 13.73 13.73 -
Jan 29, 2024 13.35 13.35 13.35 13.35 13.35 10
Jan 26, 2024 13.72 13.96 13.53 13.53 13.53 252
Jan 25, 2024 13.40 13.40 13.40 13.40 13.40 -
Jan 24, 2024 13.74 13.74 13.74 13.74 13.74 -
Jan 23, 2024 14.10 14.10 14.10 14.10 14.10 -
Jan 22, 2024 14.52 14.52 14.52 14.52 14.52 -
Jan 19, 2024 14.44 14.44 14.40 14.40 14.40 100
Jan 18, 2024 13.93 13.93 13.93 13.93 13.93 -
Jan 17, 2024 13.84 13.84 13.84 13.84 13.84 -
Jan 16, 2024 13.75 13.75 13.75 13.75 13.75 -
Jan 15, 2024 14.48 14.48 14.48 14.48 14.48 -
Jan 12, 2024 14.19 14.48 14.19 14.48 14.48 75
Jan 11, 2024 14.53 14.53 14.53 14.53 14.53 -
Jan 10, 2024 14.09 14.09 14.09 14.09 14.09 -
Jan 9, 2024 14.27 14.27 14.27 14.27 14.27 -
Jan 8, 2024 14.35 14.35 14.35 14.35 14.35 -
Jan 5, 2024 13.76 13.76 13.76 13.76 13.76 -
Jan 4, 2024 13.70 13.70 13.70 13.70 13.70 -
Jan 3, 2024 14.38 14.38 14.06 14.06 14.06 60
Jan 2, 2024 15.06 15.06 15.06 15.06 15.06 60
Dec 29, 2023 15.07 15.07 15.07 15.07 15.07 -
Dec 28, 2023 14.93 14.93 14.93 14.93 14.93 -
Dec 27, 2023 15.69 15.69 15.69 15.69 15.69 -
Dec 22, 2023 15.67 15.67 15.67 15.67 15.67 -
Dec 21, 2023 15.02 15.02 15.02 15.02 15.02 -
Dec 20, 2023 15.49 15.49 15.49 15.49 15.49 -
Dec 19, 2023 15.25 15.40 15.25 15.40 15.40 800
Dec 18, 2023 15.15 15.43 15.15 15.27 15.27 200
Dec 15, 2023 15.44 15.44 15.44 15.44 15.44 -
Dec 14, 2023 15.13 15.55 15.13 15.55 15.55 1,418
Dec 13, 2023 14.77 14.77 14.77 14.77 14.77 -
Dec 12, 2023 14.66 14.66 14.66 14.66 14.66 -
Dec 11, 2023 14.95 14.95 14.89 14.89 14.89 1,200
Dec 8, 2023 14.73 14.88 14.73 14.88 14.88 150
Dec 7, 2023 14.35 14.35 14.35 14.35 14.35 -
Dec 6, 2023 13.73 13.73 13.73 13.73 13.73 -
Dec 5, 2023 13.31 13.31 13.31 13.31 13.31 -
Dec 4, 2023 12.86 12.86 12.86 12.86 12.86 -
Dec 1, 2023 12.32 12.79 12.32 12.79 12.79 30
Nov 30, 2023 11.98 11.98 11.98 11.98 11.98 -
Nov 29, 2023 11.81 11.81 11.81 11.81 11.81 -
Nov 28, 2023 11.81 11.81 11.81 11.81 11.81 -
Nov 27, 2023 11.62 11.62 11.62 11.62 11.62 -
Nov 24, 2023 11.52 11.52 11.52 11.52 11.52 -
Nov 23, 2023 11.81 11.81 11.81 11.81 11.81 -
Nov 22, 2023 11.52 11.52 11.52 11.52 11.52 -
Nov 21, 2023 12.05 12.05 12.05 12.05 12.05 -
Nov 20, 2023 12.09 12.09 12.09 12.09 12.09 -
Nov 17, 2023 12.09 12.17 12.09 12.17 12.17 10
Nov 16, 2023 12.02 12.06 12.02 12.06 12.06 120
Nov 15, 2023 11.46 11.46 11.46 11.46 11.46 -
Nov 14, 2023 10.63 11.55 10.63 11.55 11.55 100
Nov 13, 2023 10.72 10.72 10.69 10.69 10.69 100
Nov 10, 2023 10.49 10.49 10.49 10.49 10.49 -
Nov 9, 2023 10.65 10.88 10.65 10.88 10.88 200
Nov 8, 2023 10.39 10.39 10.39 10.39 10.39 -
Nov 7, 2023 10.26 10.26 10.26 10.26 10.26 -
Nov 6, 2023 10.57 10.57 10.57 10.57 10.57 -
Nov 3, 2023 10.29 10.29 10.29 10.29 10.29 -
Nov 2, 2023 9.78 9.78 9.78 9.78 9.78 -
Nov 1, 2023 9.73 9.88 9.73 9.88 9.88 100
Oct 31, 2023 9.67 9.67 9.67 9.67 9.67 -
Oct 30, 2023 9.52 9.72 9.52 9.72 9.72 420
Oct 27, 2023 9.63 9.91 9.63 9.91 9.91 100
Oct 26, 2023 9.52 9.52 9.52 9.52 9.52 -
Oct 25, 2023 9.64 9.64 9.64 9.64 9.64 -
Oct 24, 2023 9.72 9.72 9.72 9.72 9.72 -
Oct 23, 2023 9.29 9.32 9.29 9.32 9.32 100
Oct 20, 2023 9.63 9.63 9.63 9.63 9.63 -
Oct 19, 2023 10.03 10.03 9.95 9.95 9.95 1,000
Oct 18, 2023 10.48 10.48 10.48 10.48 10.48 -
Oct 17, 2023 10.48 10.48 10.48 10.48 10.48 -
Oct 16, 2023 10.35 10.46 10.35 10.46 10.46 50
Oct 13, 2023 10.79 10.79 10.79 10.79 10.79 -
Oct 12, 2023 10.80 10.82 10.80 10.82 10.82 1,700
Oct 11, 2023 10.84 10.84 10.84 10.84 10.84 -
Oct 10, 2023 10.68 10.68 10.68 10.68 10.68 -
Oct 9, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 6, 2023 11.09 11.09 11.09 11.09 11.09 -
Oct 5, 2023 11.19 11.19 11.19 11.19 11.19 -
Oct 4, 2023 10.91 10.91 10.91 10.91 10.91 -
Oct 3, 2023 11.40 11.40 11.40 11.40 11.40 -
Oct 2, 2023 11.65 11.65 11.65 11.65 11.65 -
Sep 29, 2023 12.32 12.32 12.32 12.32 12.32 -
Sep 28, 2023 12.15 12.15 12.15 12.15 12.15 -
Sep 27, 2023 11.73 11.73 11.73 11.73 11.73 -
Sep 26, 2023 11.81 11.81 11.80 11.80 11.80 125
Sep 25, 2023 12.11 12.11 12.11 12.11 12.11 -
Sep 22, 2023 12.27 12.27 12.14 12.14 12.14 100
Sep 21, 2023 12.34 12.34 12.34 12.34 12.34 -
Sep 20, 2023 12.70 12.82 12.70 12.82 12.82 50
Sep 19, 2023 12.56 13.00 12.56 13.00 13.00 200
Sep 18, 2023 12.80 12.80 12.80 12.80 12.80 -
Sep 15, 2023 13.07 13.07 13.07 13.07 13.07 -
Sep 14, 2023 12.48 12.48 12.48 12.48 12.48 -
Sep 13, 2023 12.65 12.65 12.65 12.65 12.65 -
Sep 12, 2023 12.59 12.59 12.59 12.59 12.59 -
Sep 11, 2023 12.70 12.70 12.70 12.70 12.70 -
Sep 8, 2023 12.68 12.68 12.68 12.68 12.68 -
Sep 7, 2023 12.64 12.64 12.64 12.64 12.64 -
Sep 6, 2023 12.81 12.81 12.72 12.72 12.72 780
Sep 5, 2023 12.85 12.85 12.85 12.85 12.85 -
Sep 4, 2023 13.01 13.01 13.01 13.01 13.01 101
Sep 1, 2023 13.30 13.30 13.30 13.30 13.30 100
Aug 31, 2023 12.95 12.95 12.95 12.95 12.95 -
Aug 30, 2023 13.21 13.21 13.21 13.21 13.21 -
Aug 29, 2023 13.17 13.17 13.17 13.17 13.17 -
Aug 28, 2023 13.11 13.11 13.11 13.11 13.11 -
Aug 25, 2023 13.18 13.18 13.18 13.18 13.18 -
Aug 24, 2023 13.48 13.48 13.32 13.32 13.32 280
Aug 23, 2023 13.15 13.15 13.15 13.15 13.15 -