Norwegian Cruise Line Holdings Ltd (1NC.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 160 |
| 28 June 2024 | 17.29 | 17.30 | 17.29 | 17.30 | 17.30 | 160 |
| 27 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 26 June 2024 | 17.22 | 17.22 | 17.21 | 17.21 | 17.21 | 100 |
| 25 June 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 24 June 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 21 June 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 20 June 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 19 June 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 18 June 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 17 June 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 14 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 June 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 12 June 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 11 June 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 10 June 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 07 June 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 06 June 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 05 June 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 04 June 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 03 June 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 31 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 30 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 29 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 28 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 27 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 24 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 23 May 2024 | 15.05 | 15.05 | 14.57 | 14.57 | 14.57 | 1,000 |
| 22 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 20 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 17 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 16 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 15 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 14 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 13 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 10 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 09 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 08 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 07 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 06 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 03 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 02 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 30 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 29 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 26 Apr 2024 | 17.98 | 18.20 | 17.98 | 18.20 | 18.20 | 50 |
| 25 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 24 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 23 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 22 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 18 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 17 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 16 Apr 2024 | 16.23 | 16.23 | 16.14 | 16.14 | 16.14 | 245 |
| 15 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 12 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 10 Apr 2024 | 17.79 | 17.79 | 16.99 | 16.99 | 16.99 | 600 |
| 09 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 08 Apr 2024 | 17.30 | 17.54 | 17.30 | 17.54 | 17.54 | 115 |
| 05 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 04 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 03 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 02 Apr 2024 | 19.25 | 19.25 | 18.67 | 18.67 | 18.67 | 751 |
| 28 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 27 Mar 2024 | 18.57 | 20.02 | 18.56 | 20.02 | 20.02 | 750 |
| 26 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 25 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 22 Mar 2024 | 18.87 | 19.00 | 18.87 | 19.00 | 19.00 | 617 |
| 21 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 20 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 19 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 18 Mar 2024 | 17.74 | 17.82 | 17.74 | 17.82 | 17.82 | 442 |
| 15 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 14 Mar 2024 | 18.08 | 18.29 | 18.08 | 18.29 | 18.29 | 1,750 |
| 13 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 12 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 11 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 08 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 07 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 06 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 05 Mar 2024 | 17.74 | 18.15 | 17.74 | 18.15 | 18.15 | 120 |
| 04 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 01 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 29 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 28 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 27 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 26 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 23 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 22 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 21 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 19 Feb 2024 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | - |
| 16 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 15 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 14 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 13 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 12 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 09 Feb 2024 | 16.13 | 16.15 | 16.13 | 16.15 | 16.15 | 31 |
| 08 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| *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.