CTS Eventim AG & Co. KGaA (0EEE.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
At close: 05:37PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 82.75 | 84.90 | 81.10 | 81.88 | 81.88 | 719,056 |
| May 01, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| Apr 30, 2024 | 83.22 | 84.20 | 83.00 | 83.03 | 83.03 | 6,831 |
| Apr 29, 2024 | 82.40 | 83.65 | 82.25 | 83.32 | 83.32 | 578,897 |
| Apr 26, 2024 | 83.13 | 83.75 | 81.80 | 82.05 | 82.05 | 11,539 |
| Apr 25, 2024 | 82.25 | 82.70 | 81.40 | 82.15 | 82.15 | 72,844 |
| Apr 24, 2024 | 83.43 | 83.55 | 82.15 | 82.85 | 82.85 | 11,040 |
| Apr 23, 2024 | 81.72 | 83.10 | 81.75 | 83.07 | 83.07 | 23,337 |
| Apr 22, 2024 | 81.18 | 81.95 | 80.80 | 81.82 | 81.82 | 10,489 |
| Apr 19, 2024 | 81.18 | 81.75 | 80.60 | 81.53 | 81.53 | 208,508 |
| Apr 18, 2024 | 82.05 | 83.00 | 80.35 | 81.93 | 81.93 | 65,615 |
| Apr 17, 2024 | 81.22 | 81.50 | 80.85 | 81.32 | 81.32 | 55,006 |
| Apr 16, 2024 | 81.32 | 83.35 | 80.65 | 81.63 | 81.63 | 673,657 |
| Apr 15, 2024 | 82.00 | 83.90 | 81.40 | 83.13 | 83.13 | 159,548 |
| Apr 12, 2024 | 84.60 | 84.70 | 81.90 | 82.20 | 82.20 | 24,193 |
| Apr 11, 2024 | 84.05 | 84.65 | 82.10 | 83.68 | 83.68 | 15,988 |
| Apr 10, 2024 | 83.72 | 85.65 | 82.55 | 83.57 | 83.57 | 25,047 |
| Apr 09, 2024 | 85.18 | 85.95 | 82.80 | 83.18 | 83.18 | 39,143 |
| Apr 08, 2024 | 85.28 | 86.35 | 84.25 | 86.20 | 86.20 | 97,979 |
| Apr 05, 2024 | 83.88 | 85.50 | 83.30 | 85.53 | 85.53 | 29,311 |
| Apr 04, 2024 | 85.22 | 85.55 | 84.00 | 84.70 | 84.70 | 173,503 |
| Apr 03, 2024 | 81.38 | 84.60 | 81.10 | 83.88 | 83.88 | 42,298 |
| Apr 02, 2024 | 82.20 | 83.70 | 80.95 | 83.03 | 83.03 | 252,832 |
| Mar 28, 2024 | 81.53 | 83.35 | 81.20 | 83.28 | 83.28 | 60,216 |
| Mar 27, 2024 | 77.88 | 82.10 | 77.00 | 81.72 | 81.72 | 139,454 |
| Mar 26, 2024 | 75.63 | 77.85 | 73.30 | 77.53 | 77.53 | 94,779 |
| Mar 25, 2024 | 74.45 | 75.00 | 73.10 | 74.10 | 74.10 | 265,077 |
| Mar 22, 2024 | 75.63 | 75.80 | 73.55 | 74.10 | 74.10 | 34,719 |
| Mar 21, 2024 | 77.78 | 77.70 | 75.50 | 75.53 | 75.53 | 29,953 |
| Mar 20, 2024 | 77.22 | 77.40 | 75.60 | 77.18 | 77.18 | 27,038 |
| Mar 19, 2024 | 76.95 | 77.65 | 76.50 | 77.57 | 77.57 | 33,542 |
| Mar 18, 2024 | 76.85 | 77.50 | 76.20 | 77.28 | 77.28 | 48,268 |
| Mar 15, 2024 | 76.85 | 77.70 | 76.69 | 76.95 | 76.95 | 28,261 |
| Mar 14, 2024 | 76.35 | 77.10 | 75.80 | 76.95 | 76.95 | 44,839 |
| Mar 13, 2024 | 75.93 | 76.95 | 75.45 | 77.03 | 77.03 | 22,808 |
| Mar 12, 2024 | 75.43 | 76.05 | 74.50 | 75.13 | 75.13 | 36,149 |
| Mar 11, 2024 | 74.50 | 75.30 | 73.85 | 75.22 | 75.22 | 75,700 |
| Mar 08, 2024 | 74.95 | 76.10 | 74.35 | 75.13 | 75.13 | 126,880 |
| Mar 07, 2024 | 74.50 | 75.45 | 74.35 | 75.22 | 75.22 | 122,930 |
| Mar 06, 2024 | 73.88 | 75.30 | 73.50 | 75.13 | 75.13 | 142,994 |
| Mar 05, 2024 | 73.68 | 75.20 | 72.90 | 74.70 | 74.70 | 12,710 |
| Mar 04, 2024 | 73.43 | 74.35 | 72.70 | 73.82 | 73.82 | 15,157 |
| Mar 01, 2024 | 73.47 | 73.95 | 72.90 | 73.07 | 73.07 | 278,202 |
| Feb 29, 2024 | 72.05 | 74.15 | 72.10 | 73.82 | 73.82 | 24,736 |
| Feb 28, 2024 | 70.75 | 72.40 | 70.60 | 71.88 | 71.88 | 12,110 |
| Feb 27, 2024 | 70.70 | 71.30 | 69.80 | 70.80 | 70.80 | 60,993 |
| Feb 26, 2024 | 70.85 | 71.70 | 70.30 | 71.22 | 71.22 | 17,765 |
| Feb 23, 2024 | 71.78 | 72.00 | 70.95 | 71.32 | 71.32 | 18,245 |
| Feb 22, 2024 | 72.15 | 72.80 | 69.50 | 71.72 | 71.72 | 37,307 |
| Feb 21, 2024 | 68.15 | 70.05 | 67.85 | 69.63 | 69.63 | 20,655 |
| Feb 20, 2024 | 69.28 | 69.20 | 67.60 | 67.78 | 67.78 | 13,735 |
| Feb 19, 2024 | 69.47 | 69.90 | 69.10 | 69.38 | 69.38 | 111,912 |
| Feb 16, 2024 | 68.95 | 69.75 | 68.80 | 68.95 | 68.95 | 7,480 |
| Feb 15, 2024 | 68.30 | 69.45 | 68.20 | 68.60 | 68.60 | 40,337 |
| Feb 14, 2024 | 66.60 | 68.20 | 66.60 | 67.63 | 67.63 | 108,258 |
| Feb 13, 2024 | 67.38 | 67.80 | 65.50 | 66.40 | 66.40 | 98,970 |
| Feb 12, 2024 | 67.18 | 67.83 | 66.45 | 67.18 | 67.18 | 123,784 |
| Feb 09, 2024 | 67.53 | 68.05 | 66.35 | 66.40 | 66.40 | 17,595 |
| Feb 08, 2024 | 67.28 | 68.10 | 66.30 | 67.68 | 67.68 | 69,763 |
| Feb 07, 2024 | 65.88 | 68.20 | 62.90 | 67.03 | 67.03 | 65,874 |
| Feb 06, 2024 | 63.72 | 64.00 | 62.50 | 62.85 | 62.85 | 87,793 |
| Feb 05, 2024 | 63.33 | 63.80 | 62.80 | 63.13 | 63.13 | 26,775 |
| Feb 02, 2024 | 65.88 | 66.65 | 63.40 | 63.63 | 63.63 | 15,048 |
| Feb 01, 2024 | 62.60 | 65.35 | 62.40 | 64.80 | 64.80 | 52,082 |
| Jan 31, 2024 | 61.63 | 63.15 | 61.70 | 63.08 | 63.08 | 81,138 |
| Jan 30, 2024 | 60.95 | 61.81 | 60.50 | 61.53 | 61.53 | 72,146 |
| Jan 29, 2024 | 60.60 | 61.30 | 60.05 | 60.45 | 60.45 | 141,160 |
| Jan 26, 2024 | 60.55 | 61.15 | 60.50 | 60.45 | 60.45 | 69,619 |
| Jan 25, 2024 | 60.45 | 61.00 | 59.60 | 60.25 | 60.25 | 12,642 |
| Jan 24, 2024 | 59.83 | 60.60 | 58.95 | 60.30 | 60.30 | 14,468 |
| Jan 23, 2024 | 59.42 | 59.55 | 58.40 | 59.28 | 59.28 | 48,267 |
| Jan 22, 2024 | 59.42 | 60.05 | 59.00 | 59.22 | 59.22 | 30,248 |
| Jan 19, 2024 | 59.88 | 59.94 | 58.90 | 59.03 | 59.03 | 27,974 |
| Jan 18, 2024 | 60.00 | 59.85 | 58.89 | 59.28 | 59.28 | 78,477 |
| Jan 17, 2024 | 60.30 | 60.25 | 59.45 | 59.92 | 59.92 | 7,840 |
| Jan 16, 2024 | 61.17 | 61.45 | 60.81 | 61.33 | 61.33 | 33,497 |
| Jan 15, 2024 | 60.80 | 61.55 | 60.75 | 61.03 | 61.03 | 16,144 |
| Jan 12, 2024 | 59.78 | 61.60 | 58.70 | 60.85 | 60.85 | 22,756 |
| Jan 11, 2024 | 60.45 | 60.55 | 59.10 | 59.17 | 59.17 | 29,627 |
| Jan 10, 2024 | 60.45 | 60.80 | 60.00 | 60.45 | 60.45 | 81,352 |
| Jan 09, 2024 | 60.80 | 61.20 | 60.15 | 60.30 | 60.30 | 83,732 |
| Jan 08, 2024 | 59.92 | 60.45 | 58.65 | 59.72 | 59.72 | 38,377 |
| Jan 05, 2024 | 60.95 | 61.30 | 59.95 | 61.13 | 61.13 | 38,816 |
| Jan 04, 2024 | 61.17 | 61.90 | 60.65 | 61.33 | 61.33 | 53,916 |
| Jan 03, 2024 | 62.40 | 63.25 | 61.43 | 61.58 | 61.58 | 22,145 |
| Jan 02, 2024 | 62.90 | 63.70 | 62.20 | 62.80 | 62.80 | 36,113 |
| Dec 29, 2023 | 63.28 | 63.65 | 62.62 | 62.85 | 62.85 | 7,666 |
| Dec 28, 2023 | 63.67 | 64.25 | 62.99 | 63.13 | 63.13 | 21,450 |
| Dec 27, 2023 | 63.67 | 64.25 | 63.55 | 63.78 | 63.78 | 12,346 |
| Dec 22, 2023 | 63.83 | 64.50 | 63.05 | 63.38 | 63.38 | 77,904 |
| Dec 21, 2023 | 63.83 | 64.40 | 63.20 | 64.35 | 64.35 | 12,757 |
| Dec 20, 2023 | 63.53 | 64.35 | 63.40 | 64.25 | 64.25 | 41,807 |
| Dec 19, 2023 | 63.28 | 64.40 | 62.90 | 64.40 | 64.40 | 29,967 |
| Dec 18, 2023 | 62.90 | 63.65 | 61.80 | 63.58 | 63.58 | 59,234 |
| Dec 15, 2023 | 63.92 | 64.25 | 63.10 | 63.88 | 63.88 | 28,335 |
| Dec 14, 2023 | 63.92 | 64.65 | 63.20 | 64.25 | 64.25 | 53,231 |
| Dec 13, 2023 | 63.63 | 64.20 | 63.40 | 63.72 | 63.72 | 7,654 |
| Dec 12, 2023 | 64.00 | 64.05 | 63.33 | 63.58 | 63.58 | 19,231 |
| Dec 11, 2023 | 63.22 | 64.10 | 63.05 | 63.63 | 63.63 | 6,442 |
| Dec 08, 2023 | 62.50 | 63.25 | 62.30 | 62.75 | 62.75 | 12,168 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.