Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.17 -0.53 (-0.01%) Dow
38,945.59 +61.33 (+0.16%) Nasdaq
16,317.02 -15.54 (-0.10%) Bitcoin USD
62,584.28 -1,622.36 (-2.53%) CMC Crypto 200
1,332.40 +37.73 (+2.92%)
Carnival Corporation & plc (CVC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 13.12 | 13.29 | 13.09 | 13.09 | 13.09 | 2,350 |
| 07 May 2024 | 13.51 | 13.67 | 13.37 | 13.37 | 13.37 | 3,622 |
| 06 May 2024 | 13.49 | 13.59 | 13.43 | 13.45 | 13.45 | 4,042 |
| 03 May 2024 | 13.54 | 13.54 | 13.34 | 13.34 | 13.34 | 810 |
| 02 May 2024 | 13.56 | 13.71 | 13.45 | 13.45 | 13.45 | 5,975 |
| 30 Apr 2024 | 14.05 | 14.07 | 13.93 | 13.93 | 13.93 | 272 |
| 29 Apr 2024 | 14.06 | 14.09 | 14.00 | 14.09 | 14.09 | 242 |
| 26 Apr 2024 | 14.17 | 14.19 | 14.02 | 14.02 | 14.02 | 10,204 |
| 25 Apr 2024 | 13.98 | 14.43 | 13.98 | 14.17 | 14.17 | 971 |
| 24 Apr 2024 | 13.90 | 13.99 | 13.85 | 13.99 | 13.99 | 2,031 |
| 23 Apr 2024 | 13.37 | 13.92 | 13.37 | 13.92 | 13.92 | 16,895 |
| 22 Apr 2024 | 13.27 | 13.50 | 13.27 | 13.48 | 13.48 | 3,202 |
| 19 Apr 2024 | 13.22 | 13.32 | 13.16 | 13.32 | 13.32 | 10,221 |
| 18 Apr 2024 | 13.18 | 13.61 | 13.18 | 13.61 | 13.61 | 12,860 |
| 17 Apr 2024 | 13.19 | 13.26 | 13.14 | 13.24 | 13.24 | 24,550 |
| 16 Apr 2024 | 13.16 | 13.26 | 13.00 | 13.08 | 13.08 | 17,999 |
| 15 Apr 2024 | 13.48 | 13.67 | 13.18 | 13.18 | 13.18 | 15,651 |
| 12 Apr 2024 | 14.03 | 14.03 | 13.40 | 13.40 | 13.40 | 2,939 |
| 11 Apr 2024 | 13.88 | 13.97 | 13.65 | 13.86 | 13.86 | 2,270 |
| 10 Apr 2024 | 14.22 | 14.29 | 13.80 | 13.80 | 13.80 | 6,909 |
| 09 Apr 2024 | 14.36 | 14.47 | 14.15 | 14.19 | 14.19 | 1,156 |
| 08 Apr 2024 | 13.99 | 14.40 | 13.94 | 14.40 | 14.40 | 5,160 |
| 05 Apr 2024 | 13.99 | 13.99 | 13.90 | 13.90 | 13.90 | 8,078 |
| 04 Apr 2024 | 14.28 | 14.41 | 13.98 | 13.98 | 13.98 | 38,200 |
| 03 Apr 2024 | 14.39 | 14.42 | 14.15 | 14.15 | 14.15 | 16,156 |
| 02 Apr 2024 | 15.02 | 15.09 | 14.37 | 14.37 | 14.37 | 12,698 |
| 28 Mar 2024 | 15.81 | 15.93 | 15.20 | 15.20 | 15.20 | 5,486 |
| 27 Mar 2024 | 15.96 | 16.30 | 15.49 | 15.79 | 15.79 | 44,528 |
| 26 Mar 2024 | 15.94 | 16.04 | 15.55 | 15.55 | 15.55 | 7,520 |
| 25 Mar 2024 | 15.81 | 16.25 | 15.81 | 15.87 | 15.87 | 23,031 |
| 22 Mar 2024 | 15.72 | 15.85 | 15.72 | 15.72 | 15.72 | 2,012 |
| 21 Mar 2024 | 15.40 | 15.74 | 15.40 | 15.69 | 15.69 | 14,140 |
| 20 Mar 2024 | 14.78 | 15.10 | 14.78 | 15.04 | 15.04 | 36,888 |
| 19 Mar 2024 | 14.88 | 15.08 | 14.69 | 14.82 | 14.82 | 15,545 |
| 18 Mar 2024 | 14.97 | 15.14 | 14.88 | 15.01 | 15.01 | 2,027 |
| 15 Mar 2024 | 14.89 | 14.95 | 14.85 | 14.85 | 14.85 | 800 |
| 14 Mar 2024 | 15.24 | 15.36 | 15.01 | 15.01 | 15.01 | 6,701 |
| 13 Mar 2024 | 14.93 | 15.40 | 14.93 | 15.23 | 15.23 | 2,614 |
| 12 Mar 2024 | 14.79 | 14.90 | 14.62 | 14.77 | 14.77 | 1,226 |
| 11 Mar 2024 | 14.93 | 15.13 | 14.80 | 14.91 | 14.91 | 2,012 |
| 08 Mar 2024 | 14.36 | 15.10 | 14.31 | 15.01 | 15.01 | 14,239 |
| 07 Mar 2024 | 14.63 | 14.81 | 14.36 | 14.36 | 14.36 | 11,985 |
| 06 Mar 2024 | 14.63 | 14.76 | 14.63 | 14.64 | 14.64 | 1,123 |
| 05 Mar 2024 | 14.75 | 14.85 | 14.55 | 14.69 | 14.69 | 2,070 |
| 04 Mar 2024 | 14.69 | 15.06 | 14.69 | 14.90 | 14.90 | 1,466 |
| 01 Mar 2024 | 14.67 | 14.82 | 14.56 | 14.64 | 14.64 | 2,890 |
| 29 Feb 2024 | 14.18 | 14.64 | 14.17 | 14.52 | 14.52 | 3,560 |
| 28 Feb 2024 | 14.66 | 14.84 | 14.37 | 14.37 | 14.37 | 8,446 |
| 27 Feb 2024 | 13.71 | 14.71 | 13.71 | 14.58 | 14.58 | 8,987 |
| 26 Feb 2024 | 14.15 | 14.15 | 13.70 | 13.70 | 13.70 | 9,079 |
| 23 Feb 2024 | 14.06 | 14.14 | 13.84 | 14.14 | 14.14 | 810 |
| 22 Feb 2024 | 13.98 | 14.30 | 13.98 | 14.12 | 14.12 | 6,795 |
| 21 Feb 2024 | 13.55 | 13.58 | 13.54 | 13.54 | 13.54 | 2,366 |
| 20 Feb 2024 | 13.79 | 13.79 | 13.44 | 13.58 | 13.58 | 23,335 |
| 19 Feb 2024 | 13.81 | 13.99 | 13.81 | 13.84 | 13.84 | 7,582 |
| 16 Feb 2024 | 14.09 | 14.21 | 13.75 | 13.75 | 13.75 | 3,473 |
| 15 Feb 2024 | 14.27 | 14.43 | 14.15 | 14.15 | 14.15 | 17,110 |
| 14 Feb 2024 | 14.12 | 14.28 | 13.92 | 14.09 | 14.09 | 5,384 |
| 13 Feb 2024 | 14.27 | 14.40 | 13.95 | 14.02 | 14.02 | 3,818 |
| 12 Feb 2024 | 14.20 | 14.45 | 14.20 | 14.41 | 14.41 | 3,085 |
| 09 Feb 2024 | 14.45 | 14.61 | 13.94 | 14.12 | 14.12 | 10,679 |
| 08 Feb 2024 | 14.51 | 14.56 | 14.38 | 14.38 | 14.38 | 12,791 |
| 07 Feb 2024 | 14.85 | 14.86 | 14.67 | 14.67 | 14.67 | 1,503 |
| 06 Feb 2024 | 14.72 | 15.00 | 14.60 | 14.80 | 14.80 | 3,816 |
| 05 Feb 2024 | 15.21 | 15.21 | 14.64 | 14.65 | 14.65 | 21,701 |
| 02 Feb 2024 | 15.44 | 15.57 | 15.00 | 15.00 | 15.00 | 10,106 |
| 01 Feb 2024 | 15.39 | 15.81 | 14.96 | 15.26 | 15.26 | 10,013 |
| 31 Jan 2024 | 15.14 | 15.41 | 15.14 | 15.41 | 15.41 | 12,900 |
| 30 Jan 2024 | 15.17 | 15.60 | 15.13 | 15.60 | 15.60 | 9,920 |
| 29 Jan 2024 | 14.50 | 15.27 | 14.48 | 15.27 | 15.27 | 2,791 |
| 26 Jan 2024 | 15.06 | 15.23 | 14.60 | 14.60 | 14.60 | 5,615 |
| 25 Jan 2024 | 14.79 | 15.07 | 14.79 | 15.07 | 15.07 | 6,164 |
| 24 Jan 2024 | 15.01 | 15.30 | 14.86 | 14.86 | 14.86 | 8,390 |
| 23 Jan 2024 | 15.33 | 15.33 | 15.00 | 15.00 | 15.00 | 1,320 |
| 22 Jan 2024 | 15.85 | 15.99 | 15.42 | 15.42 | 15.42 | 18,991 |
| 19 Jan 2024 | 15.83 | 15.83 | 15.50 | 15.76 | 15.76 | 2,070 |
| 18 Jan 2024 | 15.47 | 16.22 | 15.40 | 15.70 | 15.70 | 4,476 |
| 17 Jan 2024 | 15.52 | 15.60 | 15.36 | 15.52 | 15.52 | 2,025 |
| 16 Jan 2024 | 15.34 | 15.56 | 15.30 | 15.56 | 15.56 | 2,853 |
| 15 Jan 2024 | 15.38 | 15.51 | 15.38 | 15.51 | 15.51 | 2,386 |
| 12 Jan 2024 | 15.84 | 15.91 | 15.26 | 15.51 | 15.51 | 4,044 |
| 11 Jan 2024 | 16.29 | 16.32 | 15.70 | 16.00 | 16.00 | 13,283 |
| 10 Jan 2024 | 15.86 | 16.11 | 15.84 | 16.11 | 16.11 | 3,571 |
| 09 Jan 2024 | 15.79 | 15.81 | 15.63 | 15.79 | 15.79 | 2,103 |
| 08 Jan 2024 | 15.70 | 16.00 | 15.63 | 15.70 | 15.70 | 5,192 |
| 05 Jan 2024 | 15.50 | 15.96 | 15.26 | 15.93 | 15.93 | 15,310 |
| 04 Jan 2024 | 14.91 | 15.35 | 14.91 | 15.35 | 15.35 | 11,369 |
| 03 Jan 2024 | 15.76 | 15.82 | 14.96 | 15.12 | 15.12 | 12,705 |
| 02 Jan 2024 | 16.76 | 16.99 | 15.98 | 16.04 | 16.04 | 16,486 |
| 29 Dec 2023 | 16.91 | 16.91 | 16.75 | 16.81 | 16.81 | 3,454 |
| 28 Dec 2023 | 16.65 | 16.84 | 16.63 | 16.84 | 16.84 | 13,373 |
| 27 Dec 2023 | 16.89 | 16.93 | 16.40 | 16.57 | 16.57 | 14,014 |
| 22 Dec 2023 | 17.40 | 17.80 | 17.00 | 17.00 | 17.00 | 31,949 |
| 21 Dec 2023 | 16.42 | 17.69 | 16.23 | 17.44 | 17.44 | 32,024 |
| 20 Dec 2023 | 17.06 | 17.14 | 16.78 | 16.78 | 16.78 | 12,352 |
| 19 Dec 2023 | 16.69 | 17.15 | 16.69 | 17.15 | 17.15 | 13,853 |
| 18 Dec 2023 | 17.00 | 17.09 | 16.70 | 16.84 | 16.84 | 19,036 |
| 15 Dec 2023 | 17.07 | 17.30 | 17.06 | 17.06 | 17.06 | 22,493 |
| 14 Dec 2023 | 16.84 | 17.42 | 16.79 | 17.20 | 17.20 | 21,467 |
| 13 Dec 2023 | 16.51 | 16.80 | 16.34 | 16.80 | 16.80 | 8,376 |
| *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.