Carnival PLC (POH1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:10PM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 13.72 | 13.94 | 13.72 | 13.94 | 13.94 | - |
| 07 Jun 2024 | 13.68 | 13.91 | 13.68 | 13.91 | 13.91 | 220 |
| 06 Jun 2024 | 13.88 | 14.02 | 13.88 | 14.02 | 14.02 | - |
| 05 Jun 2024 | 13.93 | 14.16 | 13.93 | 14.16 | 14.16 | 100 |
| 04 Jun 2024 | 13.26 | 13.85 | 13.26 | 13.75 | 13.75 | 76 |
| 03 Jun 2024 | 12.53 | 12.70 | 12.53 | 12.70 | 12.70 | 100 |
| 31 May 2024 | 12.51 | 12.82 | 12.35 | 12.35 | 12.35 | 250 |
| 30 May 2024 | 12.49 | 12.65 | 12.49 | 12.65 | 12.65 | 79 |
| 29 May 2024 | 12.78 | 12.78 | 12.48 | 12.48 | 12.48 | 167 |
| 28 May 2024 | 12.81 | 12.97 | 12.73 | 12.97 | 12.97 | 400 |
| 27 May 2024 | 12.55 | 12.93 | 12.55 | 12.93 | 12.93 | 100 |
| 24 May 2024 | 12.47 | 12.47 | 12.41 | 12.41 | 12.41 | - |
| 23 May 2024 | 13.15 | 13.16 | 12.94 | 12.94 | 12.94 | 401 |
| 22 May 2024 | 13.28 | 13.49 | 13.28 | 13.49 | 13.49 | - |
| 21 May 2024 | 13.23 | 13.42 | 13.23 | 13.32 | 13.32 | 300 |
| 20 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 17 May 2024 | 12.54 | 12.60 | 12.52 | 12.52 | 12.52 | 100 |
| 16 May 2024 | 12.52 | 12.62 | 12.41 | 12.41 | 12.41 | 450 |
| 15 May 2024 | 12.19 | 12.44 | 12.19 | 12.40 | 12.40 | - |
| 14 May 2024 | 12.32 | 12.36 | 12.32 | 12.36 | 12.36 | - |
| 13 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 10 May 2024 | 12.42 | 12.50 | 12.26 | 12.26 | 12.26 | - |
| 09 May 2024 | 12.11 | 12.31 | 12.11 | 12.31 | 12.31 | 101 |
| 08 May 2024 | 12.06 | 12.23 | 12.01 | 12.23 | 12.23 | 2,370 |
| 07 May 2024 | 12.27 | 12.52 | 12.27 | 12.32 | 12.32 | 14 |
| 06 May 2024 | 12.35 | 12.37 | 12.35 | 12.37 | 12.37 | 62 |
| 03 May 2024 | 12.20 | 12.52 | 12.19 | 12.52 | 12.52 | - |
| 02 May 2024 | 12.19 | 12.36 | 12.19 | 12.36 | 12.36 | - |
| 30 Apr 2024 | 12.76 | 12.76 | 12.71 | 12.71 | 12.71 | - |
| 29 Apr 2024 | 12.81 | 12.81 | 12.70 | 12.70 | 12.70 | 600 |
| 26 Apr 2024 | 12.82 | 12.86 | 12.77 | 12.77 | 12.77 | 1,000 |
| 25 Apr 2024 | 12.58 | 13.02 | 12.58 | 12.89 | 12.89 | 600 |
| 24 Apr 2024 | 12.41 | 12.66 | 12.41 | 12.60 | 12.60 | 100 |
| 23 Apr 2024 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | 705 |
| 22 Apr 2024 | 12.09 | 12.16 | 12.08 | 12.16 | 12.16 | 1,000 |
| 19 Apr 2024 | 12.06 | 12.06 | 11.99 | 11.99 | 11.99 | 65 |
| 18 Apr 2024 | 11.97 | 11.98 | 11.97 | 11.98 | 11.98 | - |
| 17 Apr 2024 | 11.77 | 11.98 | 11.77 | 11.98 | 11.98 | 210 |
| 16 Apr 2024 | 12.02 | 12.06 | 11.82 | 11.82 | 11.82 | 763 |
| 15 Apr 2024 | 12.30 | 12.40 | 12.24 | 12.40 | 12.40 | 150 |
| 12 Apr 2024 | 12.49 | 12.49 | 12.19 | 12.19 | 12.19 | 1,000 |
| 11 Apr 2024 | 12.67 | 12.68 | 12.35 | 12.35 | 12.35 | 160 |
| 10 Apr 2024 | 12.78 | 12.79 | 12.78 | 12.78 | 12.78 | - |
| 09 Apr 2024 | 12.90 | 12.98 | 12.74 | 12.74 | 12.74 | - |
| 08 Apr 2024 | 12.53 | 12.70 | 12.53 | 12.61 | 12.61 | 103 |
| 05 Apr 2024 | 12.78 | 12.78 | 12.57 | 12.57 | 12.57 | - |
| 04 Apr 2024 | 12.88 | 12.92 | 12.88 | 12.88 | 12.88 | 220 |
| 03 Apr 2024 | 13.02 | 13.02 | 12.84 | 12.84 | 12.84 | - |
| 02 Apr 2024 | 13.81 | 13.81 | 12.94 | 12.94 | 12.94 | 1,200 |
| 28 Mar 2024 | 14.27 | 14.27 | 13.79 | 14.02 | 14.02 | 647 |
| 27 Mar 2024 | 14.45 | 14.61 | 13.78 | 13.96 | 13.96 | 2,300 |
| 26 Mar 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 165 |
| 25 Mar 2024 | 14.34 | 14.51 | 14.34 | 14.44 | 14.44 | 311 |
| 22 Mar 2024 | 14.03 | 14.32 | 14.03 | 14.32 | 14.32 | 328 |
| 21 Mar 2024 | 13.70 | 14.14 | 13.70 | 14.14 | 14.14 | - |
| 20 Mar 2024 | 13.19 | 13.70 | 13.19 | 13.70 | 13.70 | 250 |
| 19 Mar 2024 | 13.41 | 13.41 | 13.23 | 13.23 | 13.23 | - |
| 18 Mar 2024 | 13.36 | 13.62 | 13.36 | 13.62 | 13.62 | 1,200 |
| 15 Mar 2024 | 13.40 | 13.52 | 13.40 | 13.52 | 13.52 | 250 |
| 14 Mar 2024 | 13.80 | 13.86 | 13.80 | 13.86 | 13.86 | - |
| 13 Mar 2024 | 13.40 | 14.01 | 13.40 | 14.01 | 14.01 | 560 |
| 12 Mar 2024 | 13.38 | 13.54 | 13.36 | 13.36 | 13.36 | 800 |
| 11 Mar 2024 | 13.52 | 13.66 | 13.38 | 13.38 | 13.38 | 150 |
| 08 Mar 2024 | 13.01 | 13.55 | 12.92 | 13.55 | 13.55 | - |
| 07 Mar 2024 | 13.45 | 13.51 | 13.34 | 13.51 | 13.51 | - |
| 06 Mar 2024 | 13.11 | 13.45 | 13.11 | 13.41 | 13.41 | - |
| 05 Mar 2024 | 13.35 | 13.44 | 13.31 | 13.38 | 13.38 | - |
| 04 Mar 2024 | 13.24 | 13.40 | 13.23 | 13.40 | 13.40 | 14 |
| 01 Mar 2024 | 13.31 | 13.41 | 13.18 | 13.41 | 13.41 | 40 |
| 29 Feb 2024 | 13.13 | 13.13 | 12.92 | 13.12 | 13.12 | 100 |
| 28 Feb 2024 | 13.30 | 13.42 | 13.30 | 13.42 | 13.42 | 1 |
| 27 Feb 2024 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 110 |
| 26 Feb 2024 | 12.69 | 12.83 | 12.69 | 12.74 | 12.74 | 100 |
| 23 Feb 2024 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | 11 |
| 22 Feb 2024 | 12.50 | 13.18 | 12.50 | 13.04 | 13.04 | 342 |
| 21 Feb 2024 | 12.35 | 12.44 | 12.35 | 12.36 | 12.36 | 379 |
| 20 Feb 2024 | 12.62 | 12.62 | 12.36 | 12.36 | 12.36 | 400 |
| 19 Feb 2024 | 12.65 | 12.77 | 12.65 | 12.77 | 12.77 | - |
| 16 Feb 2024 | 12.91 | 12.96 | 12.91 | 12.96 | 12.96 | - |
| 15 Feb 2024 | 12.86 | 12.98 | 12.86 | 12.98 | 12.98 | 140 |
| 14 Feb 2024 | 12.68 | 12.78 | 12.67 | 12.78 | 12.78 | 2,045 |
| 13 Feb 2024 | 13.15 | 13.15 | 13.02 | 13.10 | 13.10 | 100 |
| 12 Feb 2024 | 12.93 | 13.18 | 12.93 | 13.18 | 13.18 | 240 |
| 09 Feb 2024 | 13.20 | 13.22 | 12.94 | 12.94 | 12.94 | 100 |
| 08 Feb 2024 | 13.13 | 13.20 | 13.13 | 13.20 | 13.20 | - |
| 07 Feb 2024 | 13.46 | 13.48 | 13.40 | 13.48 | 13.48 | 50 |
| 06 Feb 2024 | 13.55 | 13.55 | 13.28 | 13.36 | 13.36 | 1,680 |
| 05 Feb 2024 | 13.78 | 13.83 | 13.78 | 13.83 | 13.83 | - |
| 02 Feb 2024 | 14.10 | 14.26 | 14.10 | 14.26 | 14.26 | - |
| 01 Feb 2024 | 13.85 | 14.40 | 13.85 | 14.40 | 14.40 | 9 |
| 31 Jan 2024 | 13.81 | 13.82 | 13.81 | 13.82 | 13.82 | - |
| 30 Jan 2024 | 13.74 | 13.98 | 13.73 | 13.96 | 13.96 | 1,450 |
| 29 Jan 2024 | 13.32 | 13.60 | 13.31 | 13.60 | 13.60 | - |
| 26 Jan 2024 | 13.70 | 13.90 | 13.70 | 13.88 | 13.88 | 100 |
| 25 Jan 2024 | 13.43 | 13.84 | 13.43 | 13.84 | 13.84 | - |
| 24 Jan 2024 | 13.73 | 13.76 | 13.70 | 13.70 | 13.70 | - |
| 23 Jan 2024 | 14.07 | 14.09 | 13.58 | 13.61 | 13.61 | 242 |
| 22 Jan 2024 | 14.52 | 14.52 | 14.42 | 14.42 | 14.42 | 177 |
| 19 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 18 Jan 2024 | 13.91 | 14.42 | 13.91 | 14.42 | 14.42 | 96 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.