CTS Eventim AG & Co. KGaA (EVD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CET
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 21 Mar 2023 | 58.75 | 59.70 | 58.75 | 59.70 | 59.70 | 5 |
| 20 Mar 2023 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 17 Mar 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 16 Mar 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 15 Mar 2023 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 14 Mar 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 13 Mar 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 10 Mar 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 09 Mar 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 08 Mar 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 07 Mar 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 06 Mar 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 03 Mar 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 02 Mar 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 01 Mar 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 28 Feb 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 27 Feb 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 24 Feb 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 23 Feb 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 22 Feb 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 21 Feb 2023 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 20 Feb 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 17 Feb 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 16 Feb 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 15 Feb 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 14 Feb 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 13 Feb 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 10 Feb 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 09 Feb 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 08 Feb 2023 | 66.00 | 66.30 | 66.00 | 66.30 | 66.30 | - |
| 07 Feb 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 06 Feb 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 03 Feb 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 02 Feb 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 01 Feb 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 31 Jan 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 30 Jan 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 27 Jan 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 26 Jan 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 25 Jan 2023 | 64.75 | 64.90 | 64.75 | 64.90 | 64.90 | - |
| 24 Jan 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 23 Jan 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 20 Jan 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 19 Jan 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 18 Jan 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 17 Jan 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 16 Jan 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 Jan 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 12 Jan 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 11 Jan 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 10 Jan 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 09 Jan 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 06 Jan 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 05 Jan 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 04 Jan 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 03 Jan 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 02 Jan 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 30 Dec 2022 | 59.75 | 59.85 | 59.75 | 59.85 | 59.85 | - |
| 29 Dec 2022 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 28 Dec 2022 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 27 Dec 2022 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 23 Dec 2022 | 59.45 | 59.45 | 59.40 | 59.40 | 59.40 | 280 |
| 22 Dec 2022 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 21 Dec 2022 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 20 Dec 2022 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 19 Dec 2022 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 16 Dec 2022 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 15 Dec 2022 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 14 Dec 2022 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 13 Dec 2022 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 12 Dec 2022 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 09 Dec 2022 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 08 Dec 2022 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 07 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 06 Dec 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 05 Dec 2022 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 02 Dec 2022 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 01 Dec 2022 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 30 Nov 2022 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 29 Nov 2022 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 28 Nov 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 25 Nov 2022 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 24 Nov 2022 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 23 Nov 2022 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 22 Nov 2022 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 21 Nov 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 Nov 2022 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 17 Nov 2022 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 16 Nov 2022 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 15 Nov 2022 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 14 Nov 2022 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 11 Nov 2022 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 10 Nov 2022 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 09 Nov 2022 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 08 Nov 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 07 Nov 2022 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 04 Nov 2022 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 03 Nov 2022 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 02 Nov 2022 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
