CTS Eventim AG & Co. KGaA (EVD.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 78.25 | 79.75 | 78.25 | 79.65 | 79.65 | 140,709 |
| Jun 26, 2024 | 78.35 | 79.15 | 77.25 | 78.20 | 78.20 | 139,752 |
| Jun 25, 2024 | 78.40 | 78.75 | 77.60 | 77.95 | 77.95 | 140,282 |
| Jun 24, 2024 | 78.90 | 79.40 | 78.35 | 78.70 | 78.70 | 129,485 |
| Jun 21, 2024 | 80.80 | 80.85 | 78.55 | 78.90 | 78.90 | 236,742 |
| Jun 20, 2024 | 79.20 | 81.50 | 79.10 | 81.10 | 81.10 | 162,461 |
| Jun 19, 2024 | 79.45 | 80.00 | 78.70 | 78.90 | 78.90 | 101,117 |
| Jun 18, 2024 | 79.50 | 80.15 | 78.95 | 79.55 | 79.55 | 106,999 |
| Jun 17, 2024 | 79.30 | 79.55 | 77.75 | 78.90 | 78.90 | 103,484 |
| Jun 14, 2024 | 79.85 | 79.90 | 78.30 | 79.30 | 79.30 | 117,652 |
| Jun 13, 2024 | 81.10 | 81.35 | 79.50 | 79.55 | 79.55 | 92,167 |
| Jun 12, 2024 | 78.20 | 81.20 | 78.20 | 81.20 | 81.20 | 101,598 |
| Jun 11, 2024 | 79.80 | 79.90 | 77.90 | 78.05 | 78.05 | 146,736 |
| Jun 10, 2024 | 82.25 | 83.15 | 79.45 | 79.45 | 79.45 | 109,824 |
| Jun 07, 2024 | 80.75 | 82.80 | 80.15 | 82.80 | 82.80 | 184,274 |
| Jun 06, 2024 | 79.65 | 81.05 | 79.65 | 80.45 | 80.45 | 162,445 |
| Jun 05, 2024 | 78.20 | 79.45 | 77.80 | 79.25 | 79.25 | 116,642 |
| Jun 04, 2024 | 78.40 | 78.50 | 76.60 | 77.90 | 77.90 | 311,363 |
| Jun 03, 2024 | 80.50 | 81.00 | 77.50 | 78.50 | 78.50 | 273,419 |
| May 31, 2024 | 81.45 | 81.60 | 79.00 | 79.40 | 79.40 | 4,118,757 |
| May 30, 2024 | 81.20 | 82.55 | 80.35 | 81.40 | 81.40 | 192,010 |
| May 29, 2024 | 83.65 | 83.65 | 81.10 | 81.15 | 81.15 | 174,878 |
| May 28, 2024 | 84.90 | 85.80 | 83.35 | 83.40 | 83.40 | 100,457 |
| May 27, 2024 | 82.70 | 84.60 | 82.65 | 84.35 | 84.35 | 72,511 |
| May 24, 2024 | 82.90 | 84.25 | 81.40 | 82.40 | 82.40 | 178,638 |
| May 23, 2024 | 84.50 | 89.35 | 83.15 | 84.60 | 84.60 | 411,982 |
| May 22, 2024 | 80.70 | 81.55 | 80.50 | 80.70 | 80.70 | 133,704 |
| May 21, 2024 | 80.95 | 81.25 | 80.05 | 80.80 | 80.80 | 160,689 |
| May 20, 2024 | 80.40 | 82.55 | 80.30 | 80.80 | 80.80 | 119,890 |
| May 17, 2024 | 80.70 | 80.95 | 79.40 | 80.10 | 80.10 | 83,434 |
| May 16, 2024 | 80.10 | 80.60 | 79.25 | 80.40 | 80.40 | 157,491 |
| May 15, 2024 | 80.30 | 80.85 | 78.80 | 80.10 | 80.10 | 171,288 |
| May 15, 2024 | 1.43 Dividend | |||||
| May 14, 2024 | 82.30 | 82.65 | 80.60 | 81.05 | 79.62 | 92,584 |
| May 13, 2024 | 81.30 | 82.15 | 81.05 | 82.15 | 80.70 | 145,749 |
| May 10, 2024 | 83.70 | 84.10 | 81.20 | 81.20 | 79.77 | 190,144 |
| May 09, 2024 | 84.40 | 84.95 | 83.30 | 83.70 | 82.22 | 43,360 |
| May 08, 2024 | 84.85 | 85.30 | 83.60 | 84.70 | 83.21 | 110,566 |
| May 07, 2024 | 84.50 | 85.20 | 84.00 | 84.95 | 83.45 | 99,857 |
| May 06, 2024 | 83.75 | 84.30 | 83.40 | 84.00 | 82.52 | 34,286 |
| May 03, 2024 | 82.20 | 84.20 | 82.20 | 83.50 | 82.03 | 118,456 |
| May 02, 2024 | 83.15 | 83.20 | 80.90 | 81.30 | 79.87 | 106,295 |
| Apr 30, 2024 | 83.30 | 84.60 | 82.85 | 83.20 | 81.73 | 142,866 |
| Apr 29, 2024 | 82.50 | 83.65 | 82.50 | 83.05 | 81.58 | 158,070 |
| Apr 26, 2024 | 83.25 | 83.30 | 81.80 | 82.15 | 80.70 | 96,618 |
| Apr 25, 2024 | 82.30 | 82.75 | 81.35 | 82.45 | 81.00 | 92,807 |
| Apr 24, 2024 | 83.45 | 83.45 | 82.15 | 82.20 | 80.75 | 71,313 |
| Apr 23, 2024 | 81.85 | 83.15 | 81.60 | 83.05 | 81.58 | 108,434 |
| Apr 22, 2024 | 81.30 | 82.00 | 80.75 | 81.25 | 79.82 | 77,672 |
| Apr 19, 2024 | 81.15 | 81.80 | 80.60 | 80.60 | 79.18 | 143,386 |
| Apr 18, 2024 | 82.00 | 83.00 | 80.65 | 82.50 | 81.04 | 152,936 |
| Apr 17, 2024 | 81.25 | 81.50 | 80.85 | 80.85 | 79.42 | 138,221 |
| Apr 16, 2024 | 81.20 | 82.00 | 80.55 | 81.00 | 79.57 | 184,415 |
| Apr 15, 2024 | 81.95 | 83.80 | 81.95 | 83.00 | 81.54 | 108,788 |
| Apr 12, 2024 | 84.70 | 84.70 | 81.85 | 82.00 | 80.55 | 128,007 |
| Apr 11, 2024 | 84.05 | 84.10 | 83.10 | 84.10 | 82.62 | 113,681 |
| Apr 10, 2024 | 83.70 | 84.55 | 82.55 | 84.10 | 82.62 | 162,260 |
| Apr 09, 2024 | 85.30 | 86.05 | 82.80 | 83.30 | 81.83 | 204,772 |
| Apr 08, 2024 | 85.35 | 86.30 | 84.10 | 85.35 | 83.84 | 158,967 |
| Apr 05, 2024 | 83.90 | 85.55 | 83.60 | 85.20 | 83.70 | 178,408 |
| Apr 04, 2024 | 85.10 | 85.65 | 83.65 | 84.70 | 83.21 | 211,206 |
| Apr 03, 2024 | 81.05 | 84.65 | 81.05 | 84.55 | 83.06 | 147,829 |
| Apr 02, 2024 | 82.15 | 83.85 | 81.05 | 82.70 | 81.24 | 197,722 |
| Mar 28, 2024 | 81.50 | 83.30 | 81.15 | 82.45 | 81.00 | 179,628 |
| Mar 27, 2024 | 77.90 | 82.15 | 77.50 | 81.60 | 80.16 | 165,418 |
| Mar 26, 2024 | 75.45 | 77.95 | 74.50 | 77.50 | 76.13 | 167,611 |
| Mar 25, 2024 | 74.55 | 74.55 | 73.05 | 73.75 | 72.45 | 196,659 |
| Mar 22, 2024 | 75.75 | 75.75 | 73.55 | 74.45 | 73.14 | 166,540 |
| Mar 21, 2024 | 77.70 | 78.00 | 75.50 | 75.70 | 74.36 | 117,265 |
| Mar 20, 2024 | 77.20 | 77.40 | 76.65 | 77.15 | 75.79 | 101,309 |
| Mar 19, 2024 | 77.00 | 77.90 | 77.00 | 77.10 | 75.74 | 207,672 |
| Mar 18, 2024 | 76.85 | 77.40 | 76.60 | 77.15 | 75.79 | 123,566 |
| Mar 15, 2024 | 76.90 | 77.80 | 76.70 | 76.70 | 75.35 | 173,843 |
| Mar 14, 2024 | 76.25 | 77.10 | 76.15 | 76.90 | 75.54 | 95,484 |
| Mar 13, 2024 | 75.90 | 77.00 | 75.45 | 76.35 | 75.00 | 111,919 |
| Mar 12, 2024 | 75.45 | 75.90 | 74.95 | 75.90 | 74.56 | 143,082 |
| Mar 11, 2024 | 74.45 | 75.35 | 73.85 | 75.00 | 73.68 | 159,187 |
| Mar 08, 2024 | 75.00 | 76.40 | 74.80 | 75.10 | 73.77 | 127,287 |
| Mar 07, 2024 | 74.35 | 75.45 | 74.35 | 74.80 | 73.48 | 86,338 |
| Mar 06, 2024 | 74.00 | 75.35 | 73.90 | 75.00 | 73.68 | 65,846 |
| Mar 05, 2024 | 73.60 | 75.30 | 73.55 | 74.25 | 72.94 | 105,520 |
| Mar 04, 2024 | 73.50 | 74.45 | 73.00 | 74.10 | 72.79 | 120,192 |
| Mar 01, 2024 | 73.45 | 74.00 | 72.70 | 73.50 | 72.20 | 96,838 |
| Feb 29, 2024 | 72.20 | 74.15 | 71.80 | 72.70 | 71.42 | 171,191 |
| Feb 28, 2024 | 70.90 | 72.40 | 70.45 | 72.40 | 71.12 | 93,864 |
| Feb 27, 2024 | 70.45 | 71.15 | 69.75 | 71.10 | 69.85 | 66,010 |
| Feb 26, 2024 | 70.85 | 71.75 | 70.75 | 70.75 | 69.50 | 114,437 |
| Feb 23, 2024 | 71.85 | 72.00 | 70.90 | 71.00 | 69.75 | 82,966 |
| Feb 22, 2024 | 72.05 | 72.70 | 71.05 | 71.85 | 70.58 | 84,366 |
| Feb 21, 2024 | 67.95 | 70.00 | 67.95 | 69.95 | 68.72 | 72,086 |
| Feb 20, 2024 | 69.45 | 69.45 | 67.45 | 68.30 | 67.09 | 61,788 |
| Feb 19, 2024 | 69.60 | 70.05 | 68.85 | 69.15 | 67.93 | 43,206 |
| Feb 16, 2024 | 69.05 | 69.70 | 68.70 | 69.65 | 68.42 | 52,990 |
| Feb 15, 2024 | 68.20 | 69.40 | 68.20 | 68.85 | 67.64 | 67,937 |
| Feb 14, 2024 | 66.65 | 68.10 | 66.65 | 67.80 | 66.60 | 77,132 |
| Feb 13, 2024 | 67.30 | 67.35 | 65.45 | 66.45 | 65.28 | 71,415 |
| Feb 12, 2024 | 67.20 | 68.00 | 66.85 | 67.30 | 66.11 | 70,480 |
| Feb 09, 2024 | 67.60 | 67.85 | 66.25 | 66.90 | 65.72 | 73,017 |
| Feb 08, 2024 | 67.30 | 68.35 | 67.30 | 67.60 | 66.41 | 91,008 |
| Feb 07, 2024 | 65.90 | 68.40 | 63.80 | 66.75 | 65.57 | 200,334 |
| *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.