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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.86	21.68	21.68	22.02	21.44	40,557
October 16, 2025	22.5	22.51	22.51	22.7	22.28	42,635
October 15, 2025	22.87	22.78	22.78	23	22.67	13,439
October 14, 2025	21.93	22.53	22.53	22.53	21.75	27,541
October 13, 2025	22.17	22.22	22.22	22.5	22.08	27,290
October 10, 2025	22.57	21.97	21.97	22.68	21.97	19,683
October 09, 2025	22.75	22.78	22.78	23	22.66	17,700
October 08, 2025	22.51	22.92	22.92	22.99	22.48	20,040
October 07, 2025	22.72	22.3	22.3	22.93	22.3	16,461
October 06, 2025	22.61	22.54	22.54	22.72	22.16	30,026
October 03, 2025	22.73	22.67	22.67	22.89	22.62	12,901
October 02, 2025	22.32	22.56	22.56	22.73	22.27	24,107
October 01, 2025	22.41	22.38	22.38	22.59	22.12	46,427
September 30, 2025	22.84	22.68	22.68	23.34	22.52	203,187
September 29, 2025	23.81	22.51	22.51	25.16	22.44	142,230
September 26, 2025	23.58	23.49	23.49	23.74	23.41	10,679
September 25, 2025	23.35	23.63	23.63	23.63	23.16	22,707
September 24, 2025	23.54	23.5	23.5	23.79	23.5	30,564
September 23, 2025	23.83	24.25	24.25	24.42	23.8	60,983
September 22, 2025	23.69	23.78	23.78	23.81	23.48	9,019
September 19, 2025	24.13	23.69	23.69	24.37	23.41	14,532
September 18, 2025	23.88	24.07	24.07	24.22	23.88	10,411
September 17, 2025	23.73	23.93	23.93	23.98	23.73	24,783
September 16, 2025	24.07	23.61	23.61	24.1	23.46	20,818
September 15, 2025	24.57	23.68	23.68	24.63	23.68	43,690
September 12, 2025	24.95	24.88	24.88	25.16	24.77	58,516
September 11, 2025	24.34	24.98	24.98	24.99	24.25	32,001
September 10, 2025	24.72	24.08	24.08	24.74	24.01	28,050
September 09, 2025	24.57	24.84	24.84	24.9	24.24	19,007
September 08, 2025	24.74	24.64	24.64	24.9	24.6	17,726
September 05, 2025	24.99	24.7	24.7	25.11	24.48	16,679
September 04, 2025	24.36	24.97	24.97	24.97	24.26	44,662
September 03, 2025	24.49	24.49	24.49	24.72	24.32	66,563
September 02, 2025	24.59	23.92	23.92	24.64	23.75	61,482
September 01, 2025	24.81	24.73	24.73	24.92	24.7	10,644
August 29, 2025	25.17	24.9	24.9	25.33	24.82	24,421
August 28, 2025	25.23	25.37	25.37	25.5	25.17	21,869
August 27, 2025	24.83	25.23	25.23	25.28	24.83	107,632
August 26, 2025	24.34	24.68	24.68	24.71	24.28	82,847
August 25, 2025	23.98	24.56	24.56	24.56	23.96	51,344
August 22, 2025	23.29	24.12	24.12	24.21	23.24	32,993
August 21, 2025	23.21	23.4	23.4	23.4	22.94	20,677
August 20, 2025	23.18	23.24	23.24	23.37	22.78	28,313
August 19, 2025	23.75	23.61	23.61	23.8	23.3	18,361
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

Carnival Corporation & plc (POH1.DE) XETRA