UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,849.55 +291.44 (+0.74%) Bitcoin GBP
52,059.14 +3,529.40 (+7.27%)
CTS Eventim AG & Co. KGaA (EVD0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 24 |
| 15 May 2024 | 0.38803 Dividend | |||||
| 14 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 13 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 10 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 09 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 08 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 07 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 06 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 03 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 02 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 30 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 29 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 26 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 25 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 24 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 22 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 19 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 18 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 17 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - |
| 16 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 15 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 12 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 11 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 10 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 09 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 08 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 05 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 04 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| 02 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.00 | 24 |
| 28 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.23 | - |
| 27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| 26 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| 25 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| 22 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| 21 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| 20 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.25 | - |
| 19 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.25 | - |
| 18 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | - |
| 15 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | - |
| 14 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.06 | - |
| 13 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
| 12 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.76 | - |
| 11 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.66 | - |
| 08 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.66 | - |
| 07 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.66 | - |
| 06 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.57 | - |
| 05 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.47 | - |
| 04 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.37 | - |
| 01 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | - |
| 29 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | - |
| 28 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | - |
| 27 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | - |
| 26 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | - |
| 23 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | - |
| 22 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | - |
| 21 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | - |
| 20 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | - |
| 19 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | - |
| 16 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.19 | - |
| 15 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | - |
| 14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
| 13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
| 12 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
| 09 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
| 08 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | - |
| 07 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
| 06 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
| 05 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
| 02 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
| 01 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
| 31 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | - |
| 30 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | - |
| 29 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.13 | - |
| 26 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.13 | - |
| 25 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.13 | - |
| 24 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.94 | - |
| 23 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 22 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 19 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 18 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 17 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 16 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 15 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 12 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 11 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 10 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 09 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 08 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 05 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 04 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 03 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 02 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 29 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 28 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 27 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 22 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| 21 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - |
| *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.