CTS Eventim AG & Co. KGaA EVD
XETR · Germany · Consumer Services
€53.55+0.60 (+1.13%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €53.55 | +1.13% | €52.00 | €55.00 | €51.95 | 421.29K |
| 2026-09-30 | €52.95 | -6.20% | €56.70 | €57.00 | €48.26 | 1.96M |
| 2026-09-29 | €56.45 | -0.18% | €55.90 | €57.50 | €55.70 | 145.73K |
| 2026-09-28 | €56.55 | +2.91% | €55.00 | €56.95 | €54.85 | 157.89K |
| 2026-09-25 | €54.95 | +0.64% | €55.05 | €55.20 | €54.35 | 132.83K |
| 2026-09-24 | €54.60 | -1.27% | €55.40 | €56.00 | €54.60 | 152.25K |
| 2026-09-23 | €55.30 | +0.27% | €55.75 | €55.75 | €54.10 | 152.82K |
| 2026-09-22 | €55.15 | -1.78% | €56.30 | €56.45 | €55.00 | 163.63K |
| 2026-09-21 | €56.15 | +1.17% | €55.45 | €56.45 | €55.35 | 140.13K |
| 2026-09-18 | €55.50 | -0.80% | €56.05 | €56.15 | €54.80 | 453.06K |
| 2026-09-17 | €55.95 | -2.19% | €57.70 | €57.90 | €55.70 | 178.14K |
| 2026-09-16 | €57.20 | +2.97% | €55.20 | €57.55 | €55.20 | 183.22K |
| 2026-09-15 | €55.55 | -1.24% | €56.05 | €56.40 | €55.35 | 211.69K |
| 2026-09-14 | €56.25 | -1.06% | €57.20 | €57.65 | €56.25 | 193.78K |
| 2026-09-11 | €56.85 | +1.43% | €55.60 | €57.05 | €55.60 | 132.60K |
| 2026-09-10 | €56.05 | -1.06% | €56.80 | €57.10 | €56.00 | 183.59K |
| 2026-09-09 | €56.65 | +0.18% | €56.05 | €57.60 | €55.80 | 230.76K |
| 2026-09-08 | €56.55 | -1.22% | €57.05 | €57.45 | €56.10 | 244.51K |
| 2026-09-07 | €57.25 | -2.39% | €58.55 | €58.55 | €56.30 | 186.81K |
| 2026-09-04 | €58.65 | -0.51% | €59.55 | €59.60 | €58.20 | 236.62K |
| 2026-09-03 | €58.95 | +0.51% | €58.70 | €58.95 | €57.50 | 465.41K |
| 2026-09-02 | €58.65 | +2.09% | €56.80 | €58.65 | €55.95 | 490.94K |
| 2026-09-01 | €57.45 | -1.79% | €58.35 | €58.55 | €57.00 | 251.91K |
| 2026-08-31 | €58.50 | -1.76% | €59.30 | €59.40 | €58.45 | 3.84M |
| 2026-08-28 | €59.55 | -1.24% | €60.00 | €60.25 | €58.95 | 292.50K |
| 2026-08-27 | €60.30 | +1.77% | €58.55 | €60.35 | €58.30 | 287.86K |
| 2026-08-26 | €59.25 | -0.25% | €58.60 | €59.85 | €57.80 | 218.84K |
| 2026-08-25 | €59.40 | -2.30% | €62.25 | €62.50 | €58.60 | 250.35K |
| 2026-08-24 | €60.80 | +1.93% | €60.50 | €61.30 | €59.40 | 225.65K |
| 2026-08-21 | €59.65 | +2.58% | €53.85 | €59.65 | €52.60 | 457.23K |
| 2026-08-20 | €58.15 | +0.26% | €58.30 | €58.55 | €57.00 | 237.85K |
| 2026-08-19 | €58.00 | +0.87% | €56.70 | €58.15 | €56.70 | 194.06K |
| 2026-08-18 | €57.50 | -0.09% | €57.80 | €58.00 | €57.15 | 244.70K |
| 2026-08-17 | €57.55 | -2.13% | €57.95 | €58.75 | €57.45 | 255.82K |
| 2026-08-14 | €58.80 | +2.44% | €57.90 | €59.25 | €57.90 | 195.20K |
| 2026-08-13 | €57.40 | -1.63% | €58.15 | €58.50 | €57.05 | 221.76K |
| 2026-08-12 | €58.35 | 0.00% | €58.10 | €59.50 | €57.65 | 138.74K |
| 2026-08-11 | €58.35 | +1.39% | €58.00 | €58.85 | €57.35 | 134.47K |
| 2026-08-10 | €57.55 | -2.04% | €58.50 | €59.70 | €57.55 | 117.85K |
| 2026-08-07 | €58.75 | +1.21% | €58.10 | €59.70 | €57.95 | 146.11K |
| 2026-08-06 | €58.05 | +0.26% | €58.00 | €58.90 | €57.85 | 152.64K |
| 2026-08-05 | €57.90 | -0.94% | €58.25 | €58.80 | €57.70 | 122.71K |
| 2026-08-04 | €58.45 | +0.52% | €58.20 | €58.45 | €57.00 | 187.66K |
| 2026-08-03 | €58.15 | -0.60% | €59.00 | €59.40 | €58.15 | 204.28K |
| 2026-07-31 | €58.50 | -4.57% | €61.60 | €61.65 | €57.70 | 403.70K |
| 2026-07-30 | €61.30 | 0.00% | €61.00 | €62.40 | €61.00 | 158.10K |
| 2026-07-29 | €61.30 | -0.65% | €61.65 | €62.25 | €60.55 | 180.55K |
| 2026-07-28 | €61.70 | +4.66% | €59.75 | €61.80 | €59.50 | 239.38K |
| 2026-07-27 | €58.95 | +4.80% | €57.75 | €59.50 | €57.30 | 194.93K |
| 2026-07-24 | €56.25 | +0.81% | €55.60 | €56.45 | €55.60 | 137.44K |
| 2026-07-23 | €55.80 | -2.36% | €56.95 | €57.90 | €55.60 | 222.26K |
| 2026-07-22 | €57.15 | -1.21% | €57.75 | €58.20 | €57.15 | 138.83K |
| 2026-07-21 | €57.85 | -0.09% | €57.95 | €58.30 | €56.80 | 229.52K |
| 2026-07-20 | €57.90 | +1.49% | €56.75 | €58.20 | €56.65 | 134.20K |
| 2026-07-17 | €57.05 | +0.53% | €57.25 | €57.25 | €55.60 | 229.12K |
| 2026-07-16 | €56.75 | -0.79% | €56.85 | €57.15 | €56.05 | 175.87K |
| 2026-07-15 | €57.20 | +2.42% | €55.70 | €57.20 | €55.00 | 186.22K |
| 2026-07-14 | €55.85 | -1.15% | €54.55 | €56.15 | €54.25 | 283.77K |
| 2026-07-13 | €56.50 | 0.00% | €56.15 | €57.45 | €55.90 | 192.95K |
| 2026-07-10 | €56.50 | +5.41% | €53.75 | €56.50 | €53.70 | 320.48K |
| 2026-07-09 | €53.60 | -0.92% | €54.40 | €54.70 | €53.40 | 188.33K |
| 2026-07-08 | €54.10 | -4.92% | €56.10 | €56.25 | €53.95 | 194.30K |
| 2026-07-07 | €56.90 | -0.61% | €57.55 | €57.95 | €56.60 | 131.17K |
| 2026-07-06 | €57.25 | -0.26% | €57.50 | €58.90 | €57.10 | 192.94K |
| 2026-07-03 | €57.40 | -0.26% | €57.70 | €58.05 | €56.85 | 203.49K |
| 2026-07-02 | €57.55 | +7.97% | €55.75 | €57.55 | €55.10 | 401.67K |
| 2026-07-01 | €53.30 | +4.41% | €51.10 | €53.30 | €50.55 | 184.62K |
| 2026-06-30 | €51.05 | +1.29% | €50.80 | €51.25 | €50.45 | 242.54K |
| 2026-06-29 | €50.40 | +1.69% | €49.66 | €50.70 | €49.66 | 179.70K |
| 2026-06-26 | €49.56 | -0.48% | €49.40 | €49.76 | €48.70 | 222.16K |
| 2026-06-25 | €49.80 | -1.09% | €49.90 | €50.45 | €49.46 | 240.51K |
| 2026-06-24 | €50.35 | -0.10% | €50.15 | €50.65 | €49.36 | 212.88K |
| 2026-06-23 | €50.40 | -1.47% | €50.75 | €51.15 | €50.30 | 207.36K |
| 2026-06-22 | €51.15 | -1.82% | €52.00 | €52.50 | €50.75 | 212.49K |
| 2026-06-19 | €52.10 | -1.33% | €52.05 | €53.05 | €52.00 | 389.90K |
| 2026-06-18 | €52.80 | -1.40% | €52.75 | €53.40 | €52.20 | 232.17K |
| 2026-06-17 | €53.55 | -2.10% | €54.35 | €55.10 | €53.55 | 302.55K |
| 2026-06-16 | €54.70 | +3.21% | €53.30 | €55.05 | €53.10 | 371.84K |
| 2026-06-15 | €53.00 | +5.05% | €51.80 | €53.70 | €51.80 | 292.37K |
| 2026-06-12 | €50.45 | +1.59% | €50.15 | €51.15 | €50.10 | 205.12K |
| 2026-06-11 | €49.66 | -0.68% | €49.36 | €50.35 | €49.00 | 256.62K |
| 2026-06-10 | €50.00 | -1.77% | €51.05 | €51.25 | €50.00 | 344.67K |
| 2026-06-09 | €50.90 | -0.97% | €51.45 | €52.20 | €50.80 | 367.03K |
| 2026-06-08 | €51.40 | -5.34% | €52.80 | €52.90 | €50.90 | 449.80K |
| 2026-06-05 | €54.30 | -2.69% | €55.50 | €56.40 | €54.15 | 275.76K |
| 2026-06-04 | €55.80 | +1.18% | €55.30 | €56.45 | €55.30 | 242.14K |
| 2026-06-03 | €55.15 | -4.58% | €57.05 | €57.45 | €55.15 | 270.98K |
| 2026-06-02 | €57.80 | -5.48% | €61.45 | €61.65 | €57.80 | 303.92K |
| 2026-06-01 | €61.15 | -1.61% | €62.00 | €62.60 | €60.35 | 320.84K |
| 2026-05-29 | €62.15 | +10.69% | €61.75 | €63.65 | €60.20 | 1.14M |