CTS Eventim AG & Co. KGaA (EVD.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:49PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 83.45 | 83.45 | 82.55 | 83.45 | 83.45 | 19,004 |
| 23 Apr 2024 | 81.85 | 83.15 | 81.60 | 83.05 | 83.05 | 108,434 |
| 22 Apr 2024 | 81.30 | 82.00 | 80.75 | 81.25 | 81.25 | 77,672 |
| 19 Apr 2024 | 81.15 | 81.80 | 80.60 | 80.60 | 80.60 | 143,386 |
| 18 Apr 2024 | 82.00 | 83.00 | 80.65 | 82.50 | 82.50 | 152,936 |
| 17 Apr 2024 | 81.25 | 81.50 | 80.85 | 80.85 | 80.85 | 138,221 |
| 16 Apr 2024 | 81.20 | 82.00 | 80.55 | 81.00 | 81.00 | 184,415 |
| 15 Apr 2024 | 81.95 | 83.80 | 81.95 | 83.00 | 83.00 | 108,788 |
| 12 Apr 2024 | 84.70 | 84.70 | 81.85 | 82.00 | 82.00 | 128,007 |
| 11 Apr 2024 | 84.05 | 84.10 | 83.10 | 84.10 | 84.10 | 113,681 |
| 10 Apr 2024 | 83.70 | 84.55 | 82.55 | 84.10 | 84.10 | 162,260 |
| 09 Apr 2024 | 85.30 | 86.05 | 82.80 | 83.30 | 83.30 | 204,772 |
| 08 Apr 2024 | 85.35 | 86.30 | 84.10 | 85.35 | 85.35 | 158,967 |
| 05 Apr 2024 | 83.90 | 85.55 | 83.60 | 85.20 | 85.20 | 178,408 |
| 04 Apr 2024 | 85.10 | 85.65 | 83.65 | 84.70 | 84.70 | 211,206 |
| 03 Apr 2024 | 81.05 | 84.65 | 81.05 | 84.55 | 84.55 | 147,829 |
| 02 Apr 2024 | 82.15 | 83.85 | 81.05 | 82.70 | 82.70 | 197,722 |
| 28 Mar 2024 | 81.50 | 83.30 | 81.15 | 82.45 | 82.45 | 179,628 |
| 27 Mar 2024 | 77.90 | 82.15 | 77.50 | 81.60 | 81.60 | 165,418 |
| 26 Mar 2024 | 75.45 | 77.95 | 74.50 | 77.50 | 77.50 | 167,611 |
| 25 Mar 2024 | 74.55 | 74.55 | 73.05 | 73.75 | 73.75 | 196,659 |
| 22 Mar 2024 | 75.75 | 75.75 | 73.55 | 74.45 | 74.45 | 166,540 |
| 21 Mar 2024 | 77.70 | 78.00 | 75.50 | 75.70 | 75.70 | 117,265 |
| 20 Mar 2024 | 77.20 | 77.40 | 76.65 | 77.15 | 77.15 | 101,309 |
| 19 Mar 2024 | 77.00 | 77.90 | 77.00 | 77.10 | 77.10 | 207,672 |
| 18 Mar 2024 | 76.85 | 77.40 | 76.60 | 77.15 | 77.15 | 123,566 |
| 15 Mar 2024 | 76.90 | 77.80 | 76.70 | 76.70 | 76.70 | 173,843 |
| 14 Mar 2024 | 76.25 | 77.10 | 76.15 | 76.90 | 76.90 | 95,484 |
| 13 Mar 2024 | 75.90 | 77.00 | 75.45 | 76.35 | 76.35 | 111,919 |
| 12 Mar 2024 | 75.45 | 75.90 | 74.95 | 75.90 | 75.90 | 143,082 |
| 11 Mar 2024 | 74.45 | 75.35 | 73.85 | 75.00 | 75.00 | 159,187 |
| 08 Mar 2024 | 75.00 | 76.40 | 74.80 | 75.10 | 75.10 | 127,287 |
| 07 Mar 2024 | 74.35 | 75.45 | 74.35 | 74.80 | 74.80 | 86,338 |
| 06 Mar 2024 | 74.00 | 75.35 | 73.90 | 75.00 | 75.00 | 65,846 |
| 05 Mar 2024 | 73.60 | 75.30 | 73.55 | 74.25 | 74.25 | 105,520 |
| 04 Mar 2024 | 73.50 | 74.45 | 73.00 | 74.10 | 74.10 | 120,192 |
| 01 Mar 2024 | 73.45 | 74.00 | 72.70 | 73.50 | 73.50 | 96,838 |
| 29 Feb 2024 | 72.20 | 74.15 | 71.80 | 72.70 | 72.70 | 171,191 |
| 28 Feb 2024 | 70.90 | 72.40 | 70.45 | 72.40 | 72.40 | 93,864 |
| 27 Feb 2024 | 70.45 | 71.15 | 69.75 | 71.10 | 71.10 | 66,010 |
| 26 Feb 2024 | 70.85 | 71.75 | 70.75 | 70.75 | 70.75 | 114,437 |
| 23 Feb 2024 | 71.85 | 72.00 | 70.90 | 71.00 | 71.00 | 82,966 |
| 22 Feb 2024 | 72.05 | 72.70 | 71.05 | 71.85 | 71.85 | 84,366 |
| 21 Feb 2024 | 67.95 | 70.00 | 67.95 | 69.95 | 69.95 | 72,086 |
| 20 Feb 2024 | 69.45 | 69.45 | 67.45 | 68.30 | 68.30 | 61,788 |
| 19 Feb 2024 | 69.60 | 70.05 | 68.85 | 69.15 | 69.15 | 43,206 |
| 16 Feb 2024 | 69.05 | 69.70 | 68.70 | 69.65 | 69.65 | 52,990 |
| 15 Feb 2024 | 68.20 | 69.40 | 68.20 | 68.85 | 68.85 | 67,937 |
| 14 Feb 2024 | 66.65 | 68.10 | 66.65 | 67.80 | 67.80 | 77,132 |
| 13 Feb 2024 | 67.30 | 67.35 | 65.45 | 66.45 | 66.45 | 71,415 |
| 12 Feb 2024 | 67.20 | 68.00 | 66.85 | 67.30 | 67.30 | 70,480 |
| 09 Feb 2024 | 67.60 | 67.85 | 66.25 | 66.90 | 66.90 | 73,017 |
| 08 Feb 2024 | 67.30 | 68.35 | 67.30 | 67.60 | 67.60 | 91,008 |
| 07 Feb 2024 | 65.90 | 68.40 | 63.80 | 66.75 | 66.75 | 200,334 |
| 06 Feb 2024 | 63.90 | 63.90 | 62.50 | 63.30 | 63.30 | 64,380 |
| 05 Feb 2024 | 63.10 | 63.85 | 62.65 | 63.30 | 63.30 | 70,802 |
| 02 Feb 2024 | 65.75 | 66.95 | 63.40 | 63.40 | 63.40 | 81,289 |
| 01 Feb 2024 | 62.70 | 65.30 | 62.60 | 65.00 | 65.00 | 104,791 |
| 31 Jan 2024 | 61.55 | 63.15 | 61.55 | 62.85 | 62.85 | 79,954 |
| 30 Jan 2024 | 60.45 | 61.80 | 60.45 | 61.80 | 61.80 | 74,701 |
| 29 Jan 2024 | 60.75 | 61.00 | 60.10 | 60.95 | 60.95 | 72,416 |
| 26 Jan 2024 | 60.60 | 61.15 | 60.40 | 60.90 | 60.90 | 53,203 |
| 25 Jan 2024 | 60.35 | 61.05 | 60.00 | 60.75 | 60.75 | 49,742 |
| 24 Jan 2024 | 59.90 | 60.70 | 59.70 | 60.50 | 60.50 | 65,299 |
| 23 Jan 2024 | 59.40 | 59.60 | 58.30 | 59.35 | 59.35 | 82,467 |
| 22 Jan 2024 | 59.35 | 59.90 | 59.00 | 59.30 | 59.30 | 82,803 |
| 19 Jan 2024 | 59.90 | 60.20 | 58.95 | 59.30 | 59.30 | 58,907 |
| 18 Jan 2024 | 59.95 | 59.95 | 58.75 | 59.40 | 59.40 | 47,432 |
| 17 Jan 2024 | 60.40 | 60.40 | 59.35 | 59.95 | 59.95 | 40,712 |
| 16 Jan 2024 | 61.10 | 61.45 | 60.60 | 61.15 | 61.15 | 54,390 |
| 15 Jan 2024 | 61.15 | 61.60 | 60.65 | 61.50 | 61.50 | 74,537 |
| 12 Jan 2024 | 59.80 | 61.55 | 59.80 | 61.50 | 61.50 | 83,710 |
| 11 Jan 2024 | 60.40 | 60.45 | 59.10 | 59.10 | 59.10 | 80,541 |
| 10 Jan 2024 | 60.40 | 60.80 | 59.95 | 60.05 | 60.05 | 80,377 |
| 09 Jan 2024 | 60.85 | 61.35 | 60.15 | 60.50 | 60.50 | 74,382 |
| 08 Jan 2024 | 59.95 | 60.85 | 58.55 | 60.35 | 60.35 | 107,193 |
| 05 Jan 2024 | 60.95 | 61.25 | 59.90 | 60.90 | 60.90 | 113,562 |
| 04 Jan 2024 | 61.10 | 61.45 | 60.55 | 61.35 | 61.35 | 74,160 |
| 03 Jan 2024 | 62.50 | 62.50 | 61.35 | 61.50 | 61.50 | 83,094 |
| 02 Jan 2024 | 63.00 | 64.00 | 62.20 | 62.85 | 62.85 | 82,754 |
| 29 Dec 2023 | 63.20 | 63.45 | 62.60 | 62.60 | 62.60 | 35,099 |
| 28 Dec 2023 | 63.70 | 64.25 | 62.90 | 63.25 | 63.25 | 86,779 |
| 27 Dec 2023 | 63.70 | 64.45 | 63.60 | 63.65 | 63.65 | 86,913 |
| 22 Dec 2023 | 63.95 | 63.95 | 63.10 | 63.60 | 63.60 | 49,852 |
| 21 Dec 2023 | 63.90 | 64.50 | 63.30 | 64.10 | 64.10 | 77,645 |
| 20 Dec 2023 | 63.40 | 64.60 | 63.35 | 64.35 | 64.35 | 144,581 |
| 19 Dec 2023 | 63.20 | 64.45 | 63.20 | 63.45 | 63.45 | 135,345 |
| 18 Dec 2023 | 62.90 | 63.80 | 61.80 | 63.30 | 63.30 | 72,362 |
| 15 Dec 2023 | 63.85 | 64.40 | 63.20 | 63.25 | 63.25 | 140,902 |
| 14 Dec 2023 | 63.90 | 64.70 | 63.40 | 63.65 | 63.65 | 134,884 |
| 13 Dec 2023 | 63.80 | 64.15 | 63.40 | 63.60 | 63.60 | 70,799 |
| 12 Dec 2023 | 63.85 | 64.10 | 63.30 | 63.80 | 63.80 | 66,045 |
| 11 Dec 2023 | 63.40 | 64.10 | 63.00 | 64.10 | 64.10 | 49,244 |
| 08 Dec 2023 | 62.40 | 63.20 | 62.25 | 62.95 | 62.95 | 61,852 |
| 07 Dec 2023 | 61.30 | 62.55 | 60.85 | 62.55 | 62.55 | 59,675 |
| 06 Dec 2023 | 63.65 | 63.65 | 61.80 | 61.85 | 61.85 | 70,185 |
| 05 Dec 2023 | 63.55 | 63.85 | 62.90 | 63.35 | 63.35 | 64,248 |
| 04 Dec 2023 | 64.30 | 65.10 | 63.50 | 63.60 | 63.60 | 73,352 |
| 01 Dec 2023 | 63.05 | 64.40 | 62.90 | 64.25 | 64.25 | 87,978 |
| 30 Nov 2023 | 62.30 | 63.10 | 61.70 | 62.80 | 62.80 | 170,416 |
| *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.