Norwegian Cruise Line Holdings Ltd (1NC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:33PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 14.84 | 14.91 | 14.84 | 14.88 | 14.88 | - |
| 10 May 2024 | 15.03 | 15.04 | 14.77 | 14.81 | 14.81 | 70 |
| 09 May 2024 | 14.86 | 15.02 | 14.82 | 14.82 | 14.82 | - |
| 08 May 2024 | 14.57 | 14.70 | 14.44 | 14.70 | 14.70 | 399 |
| 07 May 2024 | 14.98 | 15.16 | 14.67 | 14.67 | 14.67 | 2,025 |
| 06 May 2024 | 14.86 | 15.08 | 14.86 | 15.05 | 15.05 | 112 |
| 03 May 2024 | 14.91 | 15.02 | 14.84 | 15.02 | 15.02 | 8,870 |
| 02 May 2024 | 15.16 | 15.37 | 14.67 | 14.67 | 14.67 | 1,320 |
| 30 Apr 2024 | 17.72 | 17.74 | 17.63 | 17.63 | 17.63 | 20 |
| 29 Apr 2024 | 17.73 | 17.74 | 17.68 | 17.73 | 17.73 | - |
| 26 Apr 2024 | 17.99 | 18.06 | 17.70 | 17.70 | 17.70 | 30 |
| 25 Apr 2024 | 17.98 | 18.08 | 17.84 | 17.84 | 17.84 | - |
| 24 Apr 2024 | 18.20 | 18.26 | 18.11 | 18.24 | 18.24 | 5 |
| 23 Apr 2024 | 17.31 | 17.45 | 17.31 | 17.32 | 17.32 | - |
| 22 Apr 2024 | 17.09 | 17.22 | 17.09 | 17.22 | 17.22 | - |
| 19 Apr 2024 | 16.89 | 17.11 | 16.85 | 17.11 | 17.11 | - |
| 18 Apr 2024 | 16.89 | 17.19 | 16.85 | 17.19 | 17.19 | - |
| 17 Apr 2024 | 16.44 | 16.56 | 16.43 | 16.56 | 16.56 | - |
| 16 Apr 2024 | 16.20 | 16.20 | 16.03 | 16.03 | 16.03 | - |
| 15 Apr 2024 | 16.44 | 16.84 | 16.44 | 16.72 | 16.72 | 375 |
| 12 Apr 2024 | 17.31 | 17.40 | 16.73 | 16.73 | 16.73 | - |
| 11 Apr 2024 | 17.04 | 17.19 | 17.01 | 17.14 | 17.14 | - |
| 10 Apr 2024 | 17.80 | 17.85 | 17.43 | 17.49 | 17.49 | - |
| 09 Apr 2024 | 17.82 | 18.00 | 17.43 | 17.43 | 17.43 | 200 |
| 08 Apr 2024 | 17.31 | 17.37 | 17.30 | 17.37 | 17.37 | - |
| 05 Apr 2024 | 17.33 | 17.38 | 17.18 | 17.33 | 17.33 | - |
| 04 Apr 2024 | 17.78 | 18.23 | 17.77 | 18.23 | 18.23 | 61 |
| 03 Apr 2024 | 17.75 | 18.01 | 17.75 | 17.91 | 17.91 | 450 |
| 02 Apr 2024 | 19.27 | 19.27 | 17.93 | 17.93 | 17.93 | 240 |
| 28 Mar 2024 | 19.51 | 19.59 | 19.33 | 19.33 | 19.33 | 350 |
| 27 Mar 2024 | 18.58 | 18.88 | 18.33 | 18.84 | 18.84 | 600 |
| 26 Mar 2024 | 18.89 | 18.95 | 18.81 | 18.81 | 18.81 | - |
| 25 Mar 2024 | 18.94 | 19.24 | 18.87 | 18.87 | 18.87 | 200 |
| 22 Mar 2024 | 18.89 | 19.20 | 18.85 | 19.20 | 19.20 | 100 |
| 21 Mar 2024 | 18.53 | 18.84 | 18.43 | 18.83 | 18.83 | 1,216 |
| 20 Mar 2024 | 17.80 | 18.14 | 17.80 | 18.14 | 18.14 | 265 |
| 19 Mar 2024 | 17.98 | 18.13 | 17.78 | 18.01 | 18.01 | 1,450 |
| 18 Mar 2024 | 17.75 | 18.08 | 17.71 | 18.08 | 18.08 | - |
| 15 Mar 2024 | 17.65 | 17.72 | 17.64 | 17.72 | 17.72 | 150 |
| 14 Mar 2024 | 18.08 | 18.12 | 17.89 | 17.89 | 17.89 | 205 |
| 13 Mar 2024 | 17.80 | 18.25 | 17.72 | 18.25 | 18.25 | 955 |
| 12 Mar 2024 | 18.07 | 18.07 | 17.64 | 17.76 | 17.76 | 933 |
| 11 Mar 2024 | 18.17 | 18.24 | 18.08 | 18.08 | 18.08 | - |
| 08 Mar 2024 | 17.90 | 18.34 | 17.87 | 18.34 | 18.34 | 45 |
| 07 Mar 2024 | 18.26 | 18.42 | 18.25 | 18.42 | 18.42 | - |
| 06 Mar 2024 | 18.02 | 18.30 | 18.02 | 18.30 | 18.30 | 300 |
| 05 Mar 2024 | 17.75 | 17.81 | 17.67 | 17.73 | 17.73 | 210 |
| 04 Mar 2024 | 17.63 | 17.89 | 17.60 | 17.67 | 17.67 | 200 |
| 01 Mar 2024 | 17.86 | 18.02 | 17.58 | 17.58 | 17.58 | 1,780 |
| 29 Feb 2024 | 17.15 | 17.40 | 17.10 | 17.40 | 17.40 | 104 |
| 28 Feb 2024 | 17.46 | 18.03 | 17.22 | 17.67 | 17.67 | 50 |
| 27 Feb 2024 | 14.72 | 17.50 | 14.72 | 17.50 | 17.50 | 3,433 |
| 26 Feb 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 1,100 |
| 23 Feb 2024 | 15.05 | 15.15 | 14.90 | 15.02 | 15.02 | 2,810 |
| 22 Feb 2024 | 15.26 | 15.35 | 15.21 | 15.21 | 15.21 | - |
| 21 Feb 2024 | 14.78 | 14.85 | 14.73 | 14.73 | 14.73 | 103 |
| 20 Feb 2024 | 14.92 | 14.92 | 14.80 | 14.88 | 14.88 | - |
| 19 Feb 2024 | 15.02 | 15.09 | 15.02 | 15.02 | 15.02 | 88 |
| 16 Feb 2024 | 15.26 | 15.30 | 15.23 | 15.23 | 15.23 | 10 |
| 15 Feb 2024 | 15.36 | 15.57 | 15.36 | 15.57 | 15.57 | - |
| 14 Feb 2024 | 15.11 | 15.32 | 15.11 | 15.24 | 15.24 | 100 |
| 13 Feb 2024 | 15.35 | 15.35 | 15.31 | 15.31 | 15.31 | 800 |
| 12 Feb 2024 | 15.18 | 15.46 | 15.18 | 15.44 | 15.44 | 100 |
| 09 Feb 2024 | 16.14 | 16.20 | 15.85 | 15.85 | 15.85 | 40 |
| 08 Feb 2024 | 16.03 | 16.04 | 15.99 | 15.99 | 15.99 | - |
| 07 Feb 2024 | 16.13 | 16.13 | 15.90 | 15.90 | 15.90 | - |
| 06 Feb 2024 | 15.82 | 15.87 | 15.67 | 15.67 | 15.67 | 550 |
| 05 Feb 2024 | 16.27 | 16.32 | 16.25 | 16.31 | 16.31 | - |
| 02 Feb 2024 | 16.40 | 16.43 | 16.14 | 16.14 | 16.14 | - |
| 01 Feb 2024 | 16.48 | 16.85 | 16.38 | 16.85 | 16.85 | 4,130 |
| 31 Jan 2024 | 16.22 | 16.33 | 16.22 | 16.30 | 16.30 | 2,000 |
| 30 Jan 2024 | 16.32 | 16.36 | 16.18 | 16.36 | 16.36 | - |
| 29 Jan 2024 | 16.00 | 16.01 | 15.85 | 15.98 | 15.98 | 60 |
| 26 Jan 2024 | 16.26 | 16.33 | 16.26 | 16.32 | 16.32 | - |
| 25 Jan 2024 | 16.03 | 16.17 | 16.01 | 16.17 | 16.17 | - |
| 24 Jan 2024 | 16.03 | 16.14 | 16.02 | 16.14 | 16.14 | 40 |
| 23 Jan 2024 | 15.90 | 16.11 | 15.90 | 16.04 | 16.04 | 100 |
| 22 Jan 2024 | 16.20 | 16.36 | 16.20 | 16.22 | 16.22 | 605 |
| 19 Jan 2024 | 16.00 | 16.27 | 15.93 | 15.93 | 15.93 | 32 |
| 18 Jan 2024 | 15.55 | 16.16 | 15.55 | 16.16 | 16.16 | 200 |
| 17 Jan 2024 | 15.71 | 15.71 | 15.51 | 15.64 | 15.64 | - |
| 16 Jan 2024 | 15.11 | 15.34 | 15.11 | 15.34 | 15.34 | 2 |
| 15 Jan 2024 | 15.16 | 15.16 | 15.10 | 15.13 | 15.13 | - |
| 12 Jan 2024 | 15.66 | 15.91 | 15.13 | 15.13 | 15.13 | - |
| 11 Jan 2024 | 15.97 | 16.01 | 15.94 | 15.95 | 15.95 | 2,025 |
| 10 Jan 2024 | 15.81 | 15.88 | 15.81 | 15.88 | 15.88 | - |
| 09 Jan 2024 | 16.09 | 16.10 | 15.83 | 15.83 | 15.83 | - |
| 08 Jan 2024 | 16.20 | 16.30 | 16.07 | 16.30 | 16.30 | 30 |
| 05 Jan 2024 | 16.11 | 16.22 | 16.11 | 16.22 | 16.22 | - |
| 04 Jan 2024 | 15.84 | 16.25 | 15.70 | 16.24 | 16.24 | 801 |
| 03 Jan 2024 | 16.61 | 16.62 | 15.85 | 16.02 | 16.02 | 8,620 |
| 02 Jan 2024 | 18.08 | 18.21 | 17.02 | 17.02 | 17.02 | 1,135 |
| 29 Dec 2023 | 18.42 | 18.43 | 18.37 | 18.37 | 18.37 | 132 |
| 28 Dec 2023 | 18.25 | 18.27 | 18.15 | 18.26 | 18.26 | 500 |
| 27 Dec 2023 | 18.36 | 18.36 | 18.12 | 18.12 | 18.12 | 3,783 |
| 22 Dec 2023 | 18.95 | 19.09 | 18.86 | 18.97 | 18.97 | 1,553 |
| 21 Dec 2023 | 18.17 | 18.98 | 17.90 | 18.92 | 18.92 | 1,000 |
| 20 Dec 2023 | 18.68 | 18.81 | 18.17 | 18.17 | 18.17 | 4,089 |
| 19 Dec 2023 | 18.50 | 18.82 | 18.49 | 18.82 | 18.82 | 30 |
| 18 Dec 2023 | 18.60 | 18.66 | 18.42 | 18.66 | 18.66 | 7,167 |
| *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.