Carnival PLC

163

133

17.625

Date Time Volume Order Volume Price
13/06/2025 20:47:39.920 500   17.625
      500 17.625
      500 17.625
13/06/2025 20:41:41.488 1 100   17.66
      1 100 17.66
      1 100 17.66
13/06/2025 20:41:26.794 400   17.665
      400 17.665
      400 17.665
13/06/2025 20:39:27.916 400   17.665
      400 17.665
      400 17.665
13/06/2025 20:34:04.218 400   17.665
      400 17.665
      400 17.665
13/06/2025 20:27:53.464 450   17.79
      450 17.79
      450 17.79
13/06/2025 20:08:37.330 400   17.79
      400 17.79
      400 17.79
13/06/2025 19:35:26.008 500   17.785
      500 17.785
      500 17.785
13/06/2025 19:31:10.088 300   17.685
      300 17.685
      300 17.685
13/06/2025 19:28:30.607 80   17.685
      80 17.685
      80 17.685
13/06/2025 19:22:21.573 50   17.915
      50 17.915
      50 17.915
13/06/2025 18:49:43.419 100   17.70
      100 17.70
      100 17.70
13/06/2025 18:44:15.905 100   17.855
      100 17.855
      100 17.855
13/06/2025 18:29:41.733 2   17.86
      2 17.86
      2 17.86
13/06/2025 18:27:05.104 2   17.87
      2 17.87
      2 17.87
13/06/2025 16:47:36.503 470   17.535
      470 17.535
      470 17.535
13/06/2025 16:20:55.085 400   17.46
      400 17.46
      400 17.46
13/06/2025 16:19:50.040 50   17.50
      50 17.50
      50 17.50
13/06/2025 16:18:11.635 3   17.525
      3 17.525
      3 17.525
13/06/2025 16:09:23.479 400   17.535
      400 17.535
      400 17.535
13/06/2025 16:07:25.415 500   17.49
      500 17.49
      500 17.49
13/06/2025 16:06:47.977 500   17.515
      500 17.515
      500 17.515
13/06/2025 16:06:19.240 500   17.49
      500 17.49
      500 17.49
13/06/2025 16:05:48.120 300   17.495
      300 17.495
      300 17.495
13/06/2025 16:05:35.801 300   17.505
      300 17.505
      300 17.505
13/06/2025 16:05:15.478 300   17.505
      300 17.505
      300 17.505
13/06/2025 16:03:33.320 500   17.51
      500 17.51
      500 17.51
13/06/2025 16:02:34.127 286   17.55
      286 17.55
      286 17.55
13/06/2025 16:00:30.413 250   17.665
      250 17.665
      250 17.665
13/06/2025 15:58:18.303 200   17.60
      200 17.60
      200 17.60
13/06/2025 15:58:10.480 200   17.65
      200 17.65
      200 17.65
13/06/2025 15:56:33.850 223   17.675
      223 17.675
      223 17.675
13/06/2025 15:56:33.696 500   17.675
      500 17.675
      500 17.675
13/06/2025 15:56:17.178 500   17.675
      500 17.675
      500 17.675
13/06/2025 15:54:31.245 500   17.675
      500 17.675
      500 17.675
13/06/2025 15:54:21.581 500   17.675
      500 17.675
      500 17.675
13/06/2025 15:54:00.647 500   17.68
      500 17.68
      500 17.68
13/06/2025 15:36:18.574 113   17.855
      113 17.855
      113 17.855
13/06/2025 15:23:38.167 35   17.40
      35 17.40
      35 17.40
13/06/2025 15:19:28.521 165   17.405
      165 17.405
      165 17.405
13/06/2025 15:18:50.482 2   17.45
      2 17.45
      2 17.45
13/06/2025 14:57:27.045 72   17.41
      72 17.41
      72 17.41
13/06/2025 14:32:56.051 171   17.605
      171 17.605
      171 17.605
13/06/2025 14:25:33.017 3   17.62
      3 17.62
      3 17.62
13/06/2025 14:24:53.066 100   17.575
      100 17.575
      100 17.575
13/06/2025 14:13:44.837 400   17.555
      400 17.555
      400 17.555
13/06/2025 13:52:03.139 100   17.54
      100 17.54
      100 17.54
13/06/2025 13:43:55.487 50   17.465
      50 17.465
      50 17.465
13/06/2025 13:42:58.363 35   17.49
      35 17.49
      35 17.49
13/06/2025 13:26:34.831 400   17.55
      400 17.55
      400 17.55
13/06/2025 13:18:36.847 100   17.63
      100 17.63
      100 17.63
13/06/2025 13:00:25.839 1 197   17.565
      1 197 17.565
      1 197 17.565
13/06/2025 13:00:00.546 500   17.57
      500 17.57
      500 17.57
13/06/2025 12:53:04.830 100   17.555
      100 17.555
      100 17.555
13/06/2025 12:52:34.098 12   17.55
      12 17.55
      12 17.55
13/06/2025 12:32:55.962 715   17.555
      715 17.555
      715 17.555
13/06/2025 12:32:44.564 500   17.575
      500 17.575
      500 17.575
13/06/2025 12:25:44.904 100   17.565
      100 17.565
      100 17.565
13/06/2025 11:38:27.767 29   17.615
      29 17.615
      29 17.615
13/06/2025 11:35:26.717 100   17.585
      100 17.585
      100 17.585
13/06/2025 11:24:51.200 500   17.655
      500 17.655
      500 17.655
13/06/2025 11:13:53.106 500   17.585
      500 17.585
      500 17.585
13/06/2025 11:02:47.744 500   17.59
      500 17.59
      500 17.59
13/06/2025 11:02:29.020 500   17.56
      500 17.56
      500 17.56
13/06/2025 10:53:26.511 100   17.425
      100 17.425
      100 17.425
13/06/2025 10:45:27.744 230   17.405
      230 17.405
      230 17.405
13/06/2025 10:42:05.482 100   17.45
      100 17.45
      100 17.45
13/06/2025 10:40:28.102 90   17.475
      90 17.475
      90 17.475
13/06/2025 10:20:36.740 62   17.445
      62 17.445
      62 17.445
13/06/2025 10:14:47.543 100   17.58
      100 17.58
      100 17.58
13/06/2025 10:02:54.706 200   17.635
      200 17.635
      200 17.635
13/06/2025 10:01:45.169 200   17.61
      200 17.61
      200 17.61
13/06/2025 10:00:29.695 100   17.545
      100 17.545
      100 17.545
13/06/2025 09:56:50.467 50   17.545
      50 17.545
      50 17.545
13/06/2025 09:54:01.815 300   17.505
      300 17.505
      300 17.505
13/06/2025 09:50:03.944 200   17.445
      200 17.445
      200 17.445
13/06/2025 09:46:42.299 100   17.33
      100 17.33
      100 17.33
13/06/2025 09:45:21.379 150   17.34
      150 17.34
      150 17.34
13/06/2025 09:42:23.980 41   17.335
      41 17.335
      41 17.335
13/06/2025 09:40:24.319 50   17.335
      50 17.335
      50 17.335
13/06/2025 09:18:36.979 200   17.30
      200 17.30
      200 17.30
13/06/2025 09:16:16.852 300   17.285
      300 17.285
      300 17.285
13/06/2025 09:15:12.590 3   17.295
      3 17.295
      3 17.295
13/06/2025 09:14:59.420 2   17.375
      2 17.375
      2 17.375
13/06/2025 09:09:01.972 200   17.30
      200 17.30
      200 17.30
13/06/2025 09:07:48.396 200   17.325
      200 17.325
      50 17.325
      150 17.325
13/06/2025 08:54:19.367 12   17.45
      12 17.45
      12 17.45
13/06/2025 08:54:01.552 29   17.45
      29 17.45
      29 17.45
13/06/2025 08:45:36.348 100   17.23
      100 17.23
      100 17.23
13/06/2025 08:44:54.097 100   17.25
      100 17.25
      100 17.25
13/06/2025 08:37:15.110 100   17.25
      100 17.25
      100 17.25
13/06/2025 08:33:39.067 1 000   17.35
      1 000 17.35
      1 000 17.35
13/06/2025 08:33:30.861 450   17.355
      450 17.355
      450 17.355
13/06/2025 08:32:58.465 450   17.355
      450 17.355
      450 17.355
13/06/2025 08:32:31.853 450   17.355
      450 17.355
      450 17.355
13/06/2025 08:31:43.992 450   17.40
      450 17.40
      450 17.40
13/06/2025 08:29:37.605 550   17.55
      550 17.55
      550 17.55
13/06/2025 08:29:08.258 450   17.555
      450 17.555
      450 17.555
13/06/2025 08:26:35.383 450   17.55
      450 17.55
      450 17.55
13/06/2025 08:22:44.906 150   17.55
      150 17.55
      150 17.55
13/06/2025 08:22:03.607 450   17.40
      450 17.40
      450 17.40
13/06/2025 08:16:26.046 117   17.55
      117 17.55
      117 17.55
13/06/2025 08:13:54.260 150   17.40
      150 17.40
      150 17.40
13/06/2025 08:13:20.428 450   17.45
      450 17.45
      450 17.45
13/06/2025 08:08:18.157 450   17.35
      450 17.35
      450 17.35
13/06/2025 08:08:08.683 500   17.235
      500 17.235
      500 17.235
13/06/2025 08:07:23.078 400   17.24
      55 17.24
      345 17.24
      400 17.24
13/06/2025 08:06:05.395 500   17.315
      500 17.315
      500 17.315
13/06/2025 08:05:58.465 355   17.32
      355 17.32
      355 17.32
13/06/2025 08:05:40.028 300   17.32
      300 17.32
      300 17.32
13/06/2025 08:05:28.900 500   17.42
      500 17.42
      150 17.42
      350 17.42
13/06/2025 08:05:07.520 50   17.425
      50 17.425
      50 17.425
13/06/2025 08:03:13.963 500   17.48
      500 17.48
      500 17.48
13/06/2025 08:03:08.363 300   17.485
      300 17.485
      300 17.485
13/06/2025 08:02:26.710 50   17.485
      1 17.485
      49 17.485
      50 17.485
13/06/2025 08:01:13.399 1   17.55
      1 17.55
      1 17.55
13/06/2025 08:00:30.965 17   17.485
      17 17.485
      17 17.485
13/06/2025 07:57:33.173 450   17.615
      450 17.615
      450 17.615
13/06/2025 07:56:05.238 750   17.66
      500 17.66
      650 17.66
      70 17.66
      100 17.66
      180 17.66
13/06/2025 07:56:05.227 440   17.67
      10 17.67
      430 17.67
      440 17.67
13/06/2025 07:56:05.211 490   17.68
      100 17.68
      280 17.68
      490 17.68
      110 17.68
13/06/2025 07:56:05.203 1 500   17.69
      580 17.69
      920 17.69
      500 17.69
      500 17.69
      500 17.69
13/06/2025 07:55:53.244 1 450   17.50
      1 000 17.50
      420 17.50
      450 17.50
      630 17.50
      100 17.50
      200 17.50
      100 17.50
13/06/2025 07:55:53.238 500   17.545
      500 17.545
      500 17.545
13/06/2025 07:55:53.233 500   17.575
      500 17.575
      500 17.575
13/06/2025 07:55:53.227 500   17.605
      500 17.605
      500 17.605
13/06/2025 07:55:07.387 1 120   17.50
      500 17.50
      450 17.50
      1 120 17.50
      100 17.50
      70 17.50
13/06/2025 07:52:09.409 450   17.75
      450 17.75
      450 17.75
13/06/2025 07:48:51.667 450   17.85
      450 17.85
      450 17.85
13/06/2025 07:46:45.620 450   17.935
      450 17.935
      450 17.935
13/06/2025 07:41:05.326 500   18.04
      400 18.04
      100 18.04
      500 18.04
13/06/2025 07:33:08.337 20   18.05
      20 18.05
      20 18.05
13/06/2025 07:33:02.841 100   18.055
      99 18.055
      1 18.055
      100 18.055
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)