CTS Eventim AG & Co. KGaA (EVD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 02 May 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| 30 Apr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 11 |
| 29 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 26 Apr 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
| 25 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 24 Apr 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
| 23 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 22 Apr 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 19 Apr 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 18 Apr 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 17 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 16 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 15 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 12 Apr 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 11 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 10 Apr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 09 Apr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 08 Apr 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 05 Apr 2024 | 83.45 | 84.50 | 83.45 | 84.50 | 84.50 | 10 |
| 04 Apr 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 03 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 02 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 28 Mar 2024 | 81.65 | 81.80 | 81.65 | 81.80 | 81.80 | 13 |
| 27 Mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 26 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 25 Mar 2024 | 74.20 | 74.20 | 73.35 | 73.35 | 73.35 | 1 |
| 22 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 21 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 20 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 19 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 18 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 15 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 14 Mar 2024 | 76.30 | 77.00 | 76.30 | 77.00 | 77.00 | 18 |
| 13 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 12 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 11 Mar 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| 08 Mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 07 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 06 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 05 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 04 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 01 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 29 Feb 2024 | 72.20 | 72.70 | 72.20 | 72.70 | 72.70 | 30 |
| 28 Feb 2024 | 71.10 | 72.40 | 71.10 | 72.40 | 72.40 | 2 |
| 27 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 26 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 23 Feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 22 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 21 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 20 Feb 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 19 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 16 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 15 Feb 2024 | 67.55 | 68.85 | 67.55 | 68.85 | 68.85 | 1 |
| 14 Feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 13 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 12 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 09 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 08 Feb 2024 | 66.20 | 67.40 | 66.20 | 67.40 | 67.40 | 75 |
| 07 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 06 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 05 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 02 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 01 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 31 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 30 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 29 Jan 2024 | 60.40 | 61.00 | 60.40 | 61.00 | 61.00 | 100 |
| 26 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 25 Jan 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 24 Jan 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 23 Jan 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 22 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 19 Jan 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 18 Jan 2024 | 59.95 | 59.95 | 59.50 | 59.50 | 59.50 | 10 |
| 17 Jan 2024 | 60.45 | 60.45 | 59.75 | 59.75 | 59.75 | 1 |
| 16 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 15 Jan 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 12 Jan 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 11 Jan 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 10 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 09 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 08 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 05 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 04 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 02 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 29 Dec 2023 | 63.10 | 63.10 | 62.70 | 62.70 | 62.70 | - |
| 28 Dec 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 27 Dec 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 22 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 21 Dec 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 20 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 19 Dec 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 18 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 15 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 13 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 12 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 11 Dec 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 08 Dec 2023 | 62.50 | 63.15 | 62.50 | 63.15 | 63.15 | 2 |
| *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.