Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,062.66 +1,554.14 (+2.30%) CMC Crypto 200
1,486.65 +18.71 (+1.27%)
Carnival Corp (CVC1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:15AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 13.92 | 14.10 | 13.91 | 14.10 | 14.10 | 100 |
| 31 May 2024 | 14.01 | 14.11 | 13.96 | 14.11 | 14.11 | 1,230 |
| 30 May 2024 | 13.91 | 14.08 | 13.86 | 14.01 | 14.01 | - |
| 29 May 2024 | 14.27 | 14.27 | 14.05 | 14.05 | 14.05 | 300 |
| 28 May 2024 | 14.13 | 14.40 | 14.01 | 14.40 | 14.40 | 481 |
| 27 May 2024 | 13.96 | 14.14 | 13.96 | 14.14 | 14.14 | 100 |
| 24 May 2024 | 13.67 | 13.77 | 13.67 | 13.74 | 13.74 | 250 |
| 23 May 2024 | 14.47 | 14.47 | 13.93 | 13.93 | 13.93 | 498 |
| 22 May 2024 | 14.87 | 14.92 | 14.80 | 14.80 | 14.80 | - |
| 21 May 2024 | 14.69 | 14.79 | 14.69 | 14.77 | 14.77 | 2,660 |
| 20 May 2024 | 13.75 | 14.54 | 13.75 | 14.54 | 14.54 | 185 |
| 17 May 2024 | 13.72 | 13.78 | 13.67 | 13.78 | 13.78 | 10,250 |
| 16 May 2024 | 13.68 | 13.74 | 13.65 | 13.74 | 13.74 | 500 |
| 15 May 2024 | 13.42 | 13.78 | 13.35 | 13.65 | 13.65 | 301 |
| 14 May 2024 | 13.45 | 13.52 | 13.45 | 13.51 | 13.51 | 600 |
| 13 May 2024 | 13.41 | 13.50 | 13.41 | 13.45 | 13.45 | 75 |
| 10 May 2024 | 13.57 | 13.57 | 13.31 | 13.31 | 13.31 | 3,233 |
| 09 May 2024 | 13.25 | 13.33 | 13.24 | 13.24 | 13.24 | 30 |
| 08 May 2024 | 13.17 | 13.21 | 13.05 | 13.14 | 13.14 | 100 |
| 07 May 2024 | 13.53 | 13.62 | 13.31 | 13.31 | 13.31 | 135 |
| 06 May 2024 | 13.49 | 13.58 | 13.44 | 13.44 | 13.44 | 900 |
| 03 May 2024 | 13.55 | 13.71 | 13.44 | 13.71 | 13.71 | - |
| 02 May 2024 | 13.52 | 13.67 | 13.46 | 13.64 | 13.64 | 200 |
| 30 Apr 2024 | 14.06 | 14.06 | 13.91 | 14.01 | 14.01 | - |
| 29 Apr 2024 | 14.01 | 14.16 | 13.96 | 13.96 | 13.96 | 380 |
| 26 Apr 2024 | 14.17 | 14.25 | 14.04 | 14.04 | 14.04 | 450 |
| 25 Apr 2024 | 13.98 | 14.14 | 13.91 | 13.91 | 13.91 | - |
| 24 Apr 2024 | 13.90 | 13.91 | 13.86 | 13.88 | 13.88 | - |
| 23 Apr 2024 | 13.38 | 13.43 | 13.35 | 13.43 | 13.43 | - |
| 22 Apr 2024 | 13.21 | 13.48 | 13.21 | 13.37 | 13.37 | 200 |
| 19 Apr 2024 | 13.23 | 13.28 | 13.16 | 13.27 | 13.27 | 341 |
| 18 Apr 2024 | 13.18 | 13.38 | 13.18 | 13.38 | 13.38 | - |
| 17 Apr 2024 | 13.12 | 13.19 | 13.11 | 13.18 | 13.18 | 200 |
| 16 Apr 2024 | 13.20 | 13.26 | 13.06 | 13.09 | 13.09 | 200 |
| 15 Apr 2024 | 13.41 | 13.69 | 13.37 | 13.49 | 13.49 | 648 |
| 12 Apr 2024 | 13.97 | 13.97 | 13.65 | 13.65 | 13.65 | 120 |
| 11 Apr 2024 | 13.88 | 13.92 | 13.66 | 13.79 | 13.79 | 300 |
| 10 Apr 2024 | 14.22 | 14.25 | 13.94 | 13.98 | 13.98 | 920 |
| 09 Apr 2024 | 14.37 | 14.43 | 14.08 | 14.08 | 14.08 | 32 |
| 08 Apr 2024 | 13.98 | 14.43 | 13.95 | 14.43 | 14.43 | 1,174 |
| 05 Apr 2024 | 13.92 | 13.98 | 13.81 | 13.81 | 13.81 | 223 |
| 04 Apr 2024 | 14.22 | 14.31 | 14.21 | 14.31 | 14.31 | 275 |
| 03 Apr 2024 | 14.33 | 14.41 | 14.21 | 14.35 | 14.35 | 1,000 |
| 02 Apr 2024 | 15.03 | 15.03 | 14.37 | 14.37 | 14.37 | 2,058 |
| 28 Mar 2024 | 16.10 | 16.10 | 15.27 | 15.43 | 15.43 | 2,680 |
| 27 Mar 2024 | 15.76 | 16.50 | 15.68 | 16.14 | 16.14 | 5,643 |
| 26 Mar 2024 | 15.94 | 16.00 | 15.71 | 15.71 | 15.71 | 601 |
| 25 Mar 2024 | 15.81 | 16.07 | 15.79 | 15.79 | 15.79 | 270 |
| 22 Mar 2024 | 15.71 | 15.78 | 15.66 | 15.66 | 15.66 | 702 |
| 21 Mar 2024 | 15.40 | 15.67 | 15.40 | 15.67 | 15.67 | 288 |
| 20 Mar 2024 | 14.78 | 15.48 | 14.77 | 15.48 | 15.48 | 530 |
| 19 Mar 2024 | 14.88 | 14.91 | 14.58 | 14.58 | 14.58 | 1,000 |
| 18 Mar 2024 | 14.90 | 15.15 | 14.87 | 15.15 | 15.15 | 100 |
| 15 Mar 2024 | 14.89 | 14.96 | 14.79 | 14.90 | 14.90 | 2,725 |
| 14 Mar 2024 | 15.24 | 15.31 | 14.94 | 14.98 | 14.98 | 1,902 |
| 13 Mar 2024 | 14.90 | 15.36 | 14.90 | 15.15 | 15.15 | 3,135 |
| 12 Mar 2024 | 14.79 | 14.82 | 14.58 | 14.58 | 14.58 | - |
| 11 Mar 2024 | 14.93 | 15.12 | 14.68 | 14.68 | 14.68 | 708 |
| 08 Mar 2024 | 14.36 | 14.87 | 14.26 | 14.87 | 14.87 | 940 |
| 07 Mar 2024 | 14.63 | 14.82 | 14.46 | 14.46 | 14.46 | 20 |
| 06 Mar 2024 | 14.63 | 14.79 | 14.63 | 14.69 | 14.69 | 900 |
| 05 Mar 2024 | 14.78 | 14.78 | 14.65 | 14.65 | 14.65 | - |
| 04 Mar 2024 | 14.63 | 14.92 | 14.63 | 14.92 | 14.92 | 300 |
| 01 Mar 2024 | 14.67 | 14.74 | 14.52 | 14.70 | 14.70 | 268 |
| 29 Feb 2024 | 14.18 | 14.66 | 14.13 | 14.66 | 14.66 | 102 |
| 28 Feb 2024 | 14.66 | 14.69 | 14.55 | 14.66 | 14.66 | 252 |
| 27 Feb 2024 | 13.71 | 14.73 | 13.69 | 14.61 | 14.61 | 2,050 |
| 26 Feb 2024 | 14.09 | 14.10 | 13.81 | 13.81 | 13.81 | 500 |
| 23 Feb 2024 | 14.06 | 14.06 | 13.85 | 14.03 | 14.03 | 261 |
| 22 Feb 2024 | 13.93 | 14.36 | 13.91 | 14.02 | 14.02 | 1,647 |
| 21 Feb 2024 | 13.55 | 13.58 | 13.42 | 13.42 | 13.42 | 130 |
| 20 Feb 2024 | 13.79 | 13.79 | 13.45 | 13.56 | 13.56 | - |
| 19 Feb 2024 | 13.81 | 13.94 | 13.81 | 13.84 | 13.84 | 10 |
| 16 Feb 2024 | 14.08 | 14.23 | 13.97 | 13.97 | 13.97 | 370 |
| 15 Feb 2024 | 14.21 | 14.32 | 14.10 | 14.10 | 14.10 | 636 |
| 14 Feb 2024 | 14.03 | 14.23 | 14.03 | 14.23 | 14.23 | - |
| 13 Feb 2024 | 14.27 | 14.36 | 14.11 | 14.21 | 14.21 | 1,150 |
| 12 Feb 2024 | 14.05 | 14.34 | 14.05 | 14.34 | 14.34 | 750 |
| 09 Feb 2024 | 14.45 | 14.53 | 14.03 | 14.17 | 14.17 | 211 |
| 08 Feb 2024 | 14.51 | 14.51 | 14.44 | 14.50 | 14.50 | 2,057 |
| 07 Feb 2024 | 14.83 | 14.83 | 14.57 | 14.57 | 14.57 | - |
| 06 Feb 2024 | 14.72 | 15.06 | 14.51 | 14.84 | 14.84 | 1,365 |
| 05 Feb 2024 | 15.16 | 15.16 | 15.08 | 15.08 | 15.08 | 1,010 |
| 02 Feb 2024 | 15.44 | 15.59 | 15.17 | 15.17 | 15.17 | 145 |
| 01 Feb 2024 | 15.39 | 15.83 | 15.32 | 15.32 | 15.32 | 1,302 |
| 31 Jan 2024 | 15.14 | 15.18 | 15.14 | 15.15 | 15.15 | - |
| 30 Jan 2024 | 15.17 | 15.73 | 15.13 | 15.20 | 15.20 | 233 |
| 29 Jan 2024 | 14.42 | 15.34 | 14.42 | 15.28 | 15.28 | 21 |
| 26 Jan 2024 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 200 |
| 25 Jan 2024 | 14.79 | 15.04 | 14.72 | 15.04 | 15.04 | 4,000 |
| 24 Jan 2024 | 15.01 | 15.11 | 15.01 | 15.06 | 15.06 | 30 |
| 23 Jan 2024 | 15.26 | 15.32 | 14.95 | 15.23 | 15.23 | 290 |
| 22 Jan 2024 | 15.85 | 16.00 | 15.23 | 15.23 | 15.23 | 650 |
| 19 Jan 2024 | 15.83 | 15.94 | 15.52 | 15.52 | 15.52 | 200 |
| 18 Jan 2024 | 15.40 | 15.81 | 15.40 | 15.81 | 15.81 | 1,100 |
| 17 Jan 2024 | 15.53 | 15.53 | 15.29 | 15.51 | 15.51 | 33 |
| 16 Jan 2024 | 15.34 | 15.38 | 15.21 | 15.37 | 15.37 | 100 |
| 15 Jan 2024 | 15.36 | 15.47 | 15.33 | 15.47 | 15.47 | 909 |
| 12 Jan 2024 | 15.76 | 16.03 | 15.20 | 15.20 | 15.20 | 75 |
| 11 Jan 2024 | 16.23 | 16.24 | 16.22 | 16.23 | 16.23 | - |
| *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.