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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.64	20.34	20.34	20.86	20.31	38,611
December 03, 2025	20.54	20.57	20.57	20.71	20.32	26,234
December 02, 2025	20.53	20.66	20.66	20.86	20.31	27,750
December 01, 2025	20.55	20.5	20.5	20.67	20.34	108,817
November 28, 2025	20.98	20.73	20.73	21	20.44	127,196
November 27, 2025	20.48	21	21	21.28	20.45	151,481
November 26, 2025	20.61	20.54	20.54	20.8	20.27	29,397
November 25, 2025	20.35	20.59	20.59	20.8	19.64	90,132
November 24, 2025	21.09	21.09	21.09	21.21	20.91	19,178
November 21, 2025	20.1	20.59	20.59	20.59	20.03	15,657
November 20, 2025	20.81	20.58	20.58	20.91	20.46	23,779
November 19, 2025	20.38	20.62	20.62	20.75	20.29	29,327
November 18, 2025	19.97	20.39	20.39	20.41	19.85	68,073
November 17, 2025	20.61	20.39	20.39	20.62	20.23	10,792
November 14, 2025	20.6	20.57	20.57	20.64	19.94	62,990
November 13, 2025	21.5	20.96	20.96	21.55	20.96	58,331
November 12, 2025	21.19	21.36	21.36	21.72	21.06	14,434
November 11, 2025	21.05	21.01	21.01	21.18	21	10,533
November 10, 2025	21.15	21.07	21.07	21.39	20.98	36,480
November 07, 2025	20.7	20.66	20.66	20.88	20.44	39,308
November 06, 2025	21.17	20.69	20.69	21.23	20.49	25,340
November 05, 2025	20.85	21.37	21.37	21.44	20.83	30,907
November 04, 2025	21.96	20.91	20.91	22.01	20.71	43,909
November 03, 2025	22.63	22.42	22.42	22.7	22.1	10,968
October 31, 2025	22.21	22.5	22.5	22.64	22.06	12,064
October 30, 2025	21.94	22.52	22.52	22.58	21.68	33,983
October 29, 2025	21.84	21.93	21.93	22.12	21.63	6,988
October 28, 2025	22.73	21.91	21.91	22.73	21.65	52,836
October 27, 2025	23.11	22.79	22.79	23.13	22.75	12,930
October 24, 2025	23.09	23.18	23.18	23.38	22.96	22,197
October 23, 2025	23.32	22.86	22.86	23.34	22.75	32,922
October 22, 2025	23.23	23.27	23.27	23.6	23.13	37,395
October 21, 2025	22.36	22.98	22.98	23.1	22.28	28,504
October 20, 2025	22.06	22.34	22.34	22.48	22.06	12,208
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

Carnival Corporation & plc (POH1.DE) XETRA