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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.92	26.06	26.06	27.03	26.06	68,559
January 12, 2026	27.15	26.79	26.79	27.23	26.79	78,142
January 09, 2026	27.24	27.22	27.22	27.33	26.87	147,998
January 08, 2026	27.02	27.5	27.5	27.5	27.02	25,383
January 07, 2026	27.24	26.88	26.88	27.24	26.72	34,807
January 06, 2026	26.8	27.8	27.13	27.8	26.48	84,367
January 05, 2026	26.21	26.8	26.8	26.8	25.9	21,793
January 02, 2026	26.1	26.1	26.1	26.33	25.8	70,779
December 30, 2025	25.92	25.99	25.99	25.99	25.81	8,801
December 29, 2025	25.71	25.45	25.45	25.79	25.45	38,737
December 23, 2025	26.88	26.84	26.84	27.74	26.71	116,890
December 22, 2025	26.08	27.02	27.02	27.07	26	206,759
December 19, 2025	22.74	26.32	26.32	26.5	21.68	479,123
December 18, 2025	22.31	22.54	22.54	22.68	22.31	19,721
December 17, 2025	22.36	22.18	22.18	22.71	22.18	20,231
December 16, 2025	22.37	22.48	22.48	22.72	22.33	26,410
December 15, 2025	21.83	22.21	22.21	22.34	21.81	44,588
December 12, 2025	21.84	21.86	21.86	22.11	21.76	15,362
December 11, 2025	20.5	21.5	21.5	21.71	20.5	134,325
December 10, 2025	20.42	20.7	20.7	20.74	20.36	19,064
December 09, 2025	20.64	20.38	20.38	20.64	20.13	11,755
December 08, 2025	20.52	20.53	20.53	20.66	20.39	18,798
December 05, 2025	20.57	20.61	20.61	20.73	20.5	29,329
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

Carnival Corporation & plc (POH1.DE) XETRA