Carnival Corporation & plc - POH1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.14	23.66	23.66	23.66	23.1	44,161
August 15, 2025	23.89	23.31	23.31	23.91	23.3	26,850
August 14, 2025	23.8	23.74	23.74	23.95	23.57	37,966
August 13, 2025	23.25	23.6	23.6	23.71	23.25	36,339
August 12, 2025	22.86	23.2	23.2	23.44	22.76	19,483
August 11, 2025	22.7	22.81	22.81	22.97	22.49	38,497
August 08, 2025	22.85	22.8	22.8	23	22.75	47,424
August 07, 2025	23.07	22.93	22.93	23.49	22.93	95,525
August 06, 2025	23.32	23.14	23.14	23.42	23.02	9,510
August 05, 2025	23.77	22.94	22.94	23.86	22.94	22,715
August 04, 2025	23.22	23.5	23.5	23.56	23.22	37,494
August 01, 2025	23.68	22.91	22.91	23.9	22.26	147,938
July 31, 2025	23.98	24.16	24.16	24.69	23.82	112,615
July 30, 2025	23.37	23.98	23.98	24.18	23.37	66,447
July 29, 2025	23.5	23.24	23.24	23.65	22.81	70,944
July 28, 2025	23.58	23.25	23.25	23.59	23.18	44,624
July 25, 2025	23.18	23.03	23.03	23.28	22.9	29,920
July 24, 2025	23.72	23.31	23.31	23.8	23.31	18,172
July 23, 2025	23.57	23.79	23.79	23.95	23.43	60,712
July 22, 2025	23.33	23.05	23.05	23.52	22.9	41,400
July 21, 2025	23.33	23.48	23.48	23.64	23.32	56,990
July 18, 2025	23.22	22.98	22.98	23.37	22.98	72,462
July 17, 2025	22.97	22.89	22.89	23.23	22.82	80,969
July 16, 2025	22.61	22.65	22.65	23.32	22.61	67,782
July 15, 2025	22.9	22.79	22.79	23.12	22.5	52,122
July 14, 2025	22.32	22.81	22.81	22.92	22.3	45,119
July 11, 2025	22.79	22.57	22.57	22.87	22.51	57,992
July 10, 2025	22.48	22.96	22.96	22.96	22.29	69,351
July 09, 2025	22.43	22.65	22.65	22.8	22.43	46,440
July 08, 2025	22.79	22.6	22.6	23.13	22.49	101,634
July 07, 2025	22.86	22.99	22.99	23.44	22.8	110,285
July 04, 2025	22.81	22.88	22.88	22.94	22.74	147,445
July 03, 2025	22.48	23.05	23.05	23.13	22.48	64,310
July 02, 2025	22.07	22.6	22.6	22.68	22.04	81,326
July 01, 2025	21.55	21.93	21.93	22.16	21.45	84,536
June 30, 2025	21	21.33	21.33	21.45	20.99	61,957
June 27, 2025	20.34	20.85	20.85	20.85	20.34	55,679
June 26, 2025	20.02	20.08	20.08	20.2	19.87	111,461
June 25, 2025	19.88	19.92	19.92	20.3	19.73	104,131
June 24, 2025	19	20.16	20.16	20.52	18.94	178,044
June 23, 2025	18.27	18.01	18.01	18.66	17.8	49,174
June 20, 2025	18.33	18.72	18.72	18.8	18.33	54,375
June 19, 2025	18.36	17.92	17.92	18.44	17.86	80,031
June 18, 2025	18.31	18.59	18.59	18.64	18.24	50,759
June 17, 2025	18.5	18.69	18.69	18.73	18.31	63,499
June 16, 2025	17.81	18.45	18.45	18.45	17.76	168,449
June 13, 2025	17.42	17.7	17.7	17.89	17.26	134,872
June 12, 2025	18.68	18.26	18.26	18.68	18.17	57,438
June 11, 2025	19.16	19.05	19.05	19.42	19.05	30,377
June 10, 2025	19.21	19.19	19.19	19.3	19.07	18,045
June 09, 2025	19.11	19.23	19.23	19.5	19.11	17,706
June 06, 2025	19.07	19.13	19.13	19.31	18.97	27,948
June 05, 2025	18.74	19.08	19.08	19.14	18.6	29,138
June 04, 2025	18.91	18.82	18.82	18.94	18.58	46,792
June 03, 2025	18.3	18.74	18.74	18.85	18.18	43,790
June 02, 2025	18.27	18.29	18.29	18.36	18	20,669
May 30, 2025	18.31	18.4	18.4	18.4	18.22	18,807
May 29, 2025	18.66	18.32	18.32	18.86	18.23	38,931
May 28, 2025	18.56	18.42	18.42	18.7	18.38	26,156
May 27, 2025	17.92	18.66	18.66	18.72	17.84	79,330

Carnival Corporation & plc (POH1.DE) XETRA