CTS Eventim AG & Co. KGaA (EVD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 80.60 | 80.60 | 80.15 | 80.15 | 80.15 | 253 |
| May 20, 2024 | 80.15 | 81.80 | 80.15 | 81.80 | 81.80 | - |
| May 17, 2024 | 80.30 | 80.55 | 79.50 | 80.05 | 80.05 | 253 |
| May 16, 2024 | 79.85 | 79.95 | 79.70 | 79.70 | 79.70 | - |
| May 15, 2024 | 79.70 | 79.90 | 79.15 | 79.30 | 79.30 | 116 |
| May 15, 2024 | 1.43 Dividend | |||||
| May 14, 2024 | 82.05 | 82.25 | 81.25 | 81.30 | 79.87 | 25 |
| May 13, 2024 | 81.45 | 81.45 | 81.25 | 81.25 | 79.82 | - |
| May 10, 2024 | 83.65 | 83.65 | 82.25 | 82.25 | 80.80 | 23 |
| May 09, 2024 | 84.80 | 84.80 | 84.15 | 84.15 | 82.67 | - |
| May 08, 2024 | 84.85 | 84.95 | 84.40 | 84.40 | 82.92 | - |
| May 07, 2024 | 84.15 | 84.50 | 84.15 | 84.50 | 83.01 | - |
| May 06, 2024 | 83.50 | 83.70 | 83.50 | 83.70 | 82.23 | - |
| May 03, 2024 | 82.30 | 84.10 | 82.20 | 84.10 | 82.62 | - |
| May 02, 2024 | 82.00 | 82.00 | 81.70 | 81.75 | 80.31 | - |
| Apr 30, 2024 | 83.10 | 83.65 | 83.10 | 83.65 | 82.18 | - |
| Apr 29, 2024 | 82.45 | 83.15 | 82.15 | 83.15 | 81.69 | 110 |
| Apr 26, 2024 | 82.70 | 82.85 | 81.85 | 81.85 | 80.41 | - |
| Apr 25, 2024 | 82.20 | 82.45 | 81.45 | 82.45 | 81.00 | 90 |
| Apr 24, 2024 | 82.90 | 83.10 | 82.90 | 83.10 | 81.64 | - |
| Apr 23, 2024 | 81.50 | 82.85 | 81.50 | 82.85 | 81.39 | - |
| Apr 22, 2024 | 80.75 | 81.80 | 80.75 | 81.80 | 80.36 | 20 |
| Apr 19, 2024 | 81.30 | 81.60 | 79.40 | 79.70 | 78.30 | 100 |
| Apr 18, 2024 | 82.00 | 82.30 | 81.00 | 82.30 | 80.85 | 100 |
| Apr 17, 2024 | 80.40 | 81.20 | 80.40 | 81.20 | 79.77 | - |
| Apr 16, 2024 | 81.00 | 81.80 | 80.85 | 81.80 | 80.36 | 27 |
| Apr 15, 2024 | 81.90 | 83.15 | 81.90 | 83.15 | 81.69 | 10 |
| Apr 12, 2024 | 84.60 | 84.60 | 82.00 | 82.00 | 80.56 | 18 |
| Apr 11, 2024 | 84.15 | 84.15 | 83.65 | 83.75 | 82.28 | 130 |
| Apr 10, 2024 | 83.40 | 83.40 | 82.75 | 82.75 | 81.29 | - |
| Apr 09, 2024 | 85.30 | 85.30 | 83.25 | 83.70 | 82.23 | 7 |
| Apr 08, 2024 | 85.10 | 86.20 | 84.75 | 85.75 | 84.24 | 380 |
| Apr 05, 2024 | 83.45 | 85.15 | 83.45 | 85.15 | 83.65 | 20 |
| Apr 04, 2024 | 85.30 | 85.30 | 84.10 | 85.30 | 83.80 | 219 |
| Apr 03, 2024 | 81.45 | 83.95 | 81.45 | 83.65 | 82.18 | 30 |
| Apr 02, 2024 | 82.50 | 82.85 | 82.05 | 82.85 | 81.39 | - |
| Mar 28, 2024 | 81.60 | 82.65 | 81.55 | 82.65 | 81.20 | 30 |
| Mar 27, 2024 | 77.20 | 81.70 | 77.20 | 81.50 | 80.07 | 405 |
| Mar 26, 2024 | 74.00 | 77.20 | 74.00 | 77.20 | 75.84 | 59 |
| Mar 25, 2024 | 74.00 | 74.05 | 73.35 | 73.50 | 72.21 | 107 |
| Mar 22, 2024 | 75.55 | 75.55 | 74.10 | 74.10 | 72.80 | - |
| Mar 21, 2024 | 77.20 | 77.40 | 76.75 | 76.75 | 75.40 | 65 |
| Mar 20, 2024 | 77.00 | 77.00 | 76.75 | 76.95 | 75.60 | - |
| Mar 19, 2024 | 77.05 | 77.55 | 77.05 | 77.10 | 75.74 | - |
| Mar 18, 2024 | 76.60 | 77.05 | 76.60 | 77.05 | 75.69 | 180 |
| Mar 15, 2024 | 76.70 | 77.45 | 76.70 | 76.90 | 75.55 | 1 |
| Mar 14, 2024 | 76.30 | 76.60 | 76.30 | 76.35 | 75.01 | 50 |
| Mar 13, 2024 | 76.15 | 76.90 | 75.55 | 76.90 | 75.55 | - |
| Mar 12, 2024 | 75.00 | 75.70 | 75.00 | 75.70 | 74.37 | 30 |
| Mar 11, 2024 | 74.85 | 74.85 | 74.15 | 74.80 | 73.48 | 16 |
| Mar 08, 2024 | 75.35 | 75.35 | 74.90 | 75.35 | 74.02 | - |
| Mar 07, 2024 | 74.75 | 75.15 | 74.75 | 75.15 | 73.83 | - |
| Mar 06, 2024 | 74.10 | 75.00 | 74.05 | 75.00 | 73.68 | 5 |
| Mar 05, 2024 | 73.90 | 75.10 | 73.90 | 74.70 | 73.39 | 10 |
| Mar 04, 2024 | 73.50 | 73.95 | 73.00 | 73.95 | 72.65 | 200 |
| Mar 01, 2024 | 72.80 | 73.45 | 72.80 | 73.45 | 72.16 | 50 |
| Feb 29, 2024 | 72.35 | 73.75 | 72.35 | 72.50 | 71.22 | 128 |
| Feb 28, 2024 | 70.45 | 71.60 | 70.45 | 71.60 | 70.34 | 5 |
| Feb 27, 2024 | 70.25 | 70.80 | 69.95 | 70.80 | 69.55 | - |
| Feb 26, 2024 | 70.20 | 71.35 | 70.20 | 70.65 | 69.41 | 80 |
| Feb 23, 2024 | 71.85 | 71.85 | 71.15 | 71.15 | 69.90 | - |
| Feb 22, 2024 | 70.85 | 72.40 | 70.85 | 72.30 | 71.03 | 245 |
| Feb 21, 2024 | 68.25 | 71.00 | 68.25 | 71.00 | 69.75 | 3 |
| Feb 20, 2024 | 68.70 | 68.70 | 67.70 | 67.70 | 66.51 | - |
| Feb 19, 2024 | 69.35 | 69.65 | 69.30 | 69.30 | 68.08 | 1 |
| Feb 16, 2024 | 68.95 | 69.55 | 68.95 | 69.55 | 68.33 | - |
| Feb 15, 2024 | 68.65 | 69.00 | 68.20 | 69.00 | 67.79 | - |
| Feb 14, 2024 | 67.10 | 67.85 | 67.10 | 67.80 | 66.61 | 20 |
| Feb 13, 2024 | 66.90 | 66.90 | 65.65 | 65.65 | 64.50 | - |
| Feb 12, 2024 | 66.75 | 67.40 | 66.70 | 67.05 | 65.87 | 219 |
| Feb 09, 2024 | 67.35 | 67.60 | 67.35 | 67.40 | 66.21 | - |
| Feb 08, 2024 | 67.60 | 67.90 | 67.55 | 67.55 | 66.36 | 52 |
| Feb 07, 2024 | 64.75 | 67.80 | 64.05 | 67.80 | 66.61 | - |
| Feb 06, 2024 | 63.50 | 63.50 | 63.15 | 63.35 | 62.24 | - |
| Feb 05, 2024 | 62.80 | 63.40 | 62.80 | 63.40 | 62.28 | - |
| Feb 02, 2024 | 66.35 | 66.35 | 64.50 | 64.50 | 63.37 | 17 |
| Feb 01, 2024 | 64.00 | 65.25 | 64.00 | 65.25 | 64.10 | 220 |
| Jan 31, 2024 | 61.95 | 62.30 | 61.95 | 62.30 | 61.20 | 20 |
| Jan 30, 2024 | 60.95 | 61.35 | 60.95 | 61.25 | 60.17 | 69 |
| Jan 29, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 59.29 | - |
| Jan 26, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 59.53 | - |
| Jan 25, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.04 | - |
| Jan 24, 2024 | 59.95 | 60.45 | 59.95 | 60.45 | 59.39 | 100 |
| Jan 23, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 57.81 | - |
| Jan 22, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 58.75 | - |
| Jan 19, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 58.60 | - |
| Jan 18, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 58.90 | - |
| Jan 17, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.94 | - |
| Jan 16, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 59.58 | - |
| Jan 15, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 59.58 | - |
| Jan 12, 2024 | 59.00 | 60.65 | 58.90 | 60.65 | 59.58 | 285 |
| Jan 11, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.24 | - |
| Jan 10, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 59.19 | - |
| Jan 09, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 59.88 | - |
| Jan 08, 2024 | 60.25 | 60.25 | 59.85 | 59.85 | 58.80 | 150 |
| Jan 05, 2024 | 60.50 | 60.50 | 60.10 | 60.45 | 59.39 | 88 |
| Jan 04, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.12 | - |
| Jan 03, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.11 | - |
| Jan 02, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.28 | - |
| Dec 29, 2023 | 63.40 | 63.40 | 63.00 | 63.20 | 62.09 | 45 |
| *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.