CTS Eventim AG & Co. KGaA (EVD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 100 |
| 24 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 23 Apr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 22 Apr 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| 19 Apr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 18 Apr 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 17 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 16 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 15 Apr 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 12 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 11 Apr 2024 | 84.00 | 84.05 | 84.00 | 84.05 | 84.05 | 100 |
| 10 Apr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 09 Apr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 08 Apr 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 05 Apr 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| 04 Apr 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 03 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 02 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 28 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 27 Mar 2024 | 77.15 | 81.55 | 77.15 | 81.55 | 81.55 | 130 |
| 26 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 25 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 22 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 21 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 20 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 19 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 18 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 15 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 14 Mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 13 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 12 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 11 Mar 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| 08 Mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 07 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 06 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 05 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 04 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 01 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 29 Feb 2024 | 72.20 | 73.00 | 72.20 | 73.00 | 73.00 | 70 |
| 28 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 27 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 26 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 23 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 22 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 21 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 20 Feb 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 19 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 16 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 15 Feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 14 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 13 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 12 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 09 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 08 Feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 07 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 06 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 05 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 02 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 01 Feb 2024 | 62.50 | 65.05 | 62.50 | 65.05 | 65.05 | 100 |
| 31 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 30 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 29 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 26 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 25 Jan 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 24 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 23 Jan 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 22 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 19 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 10 |
| 18 Jan 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 17 Jan 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 16 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 15 Jan 2024 | 61.65 | 61.65 | 61.20 | 61.20 | 61.20 | 10 |
| 12 Jan 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 11 Jan 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 10 Jan 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 09 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 08 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 05 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 04 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Jan 2024 | 62.65 | 62.65 | 61.65 | 61.65 | 61.65 | 15 |
| 02 Jan 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 10 |
| 29 Dec 2023 | 63.05 | 63.05 | 62.70 | 62.70 | 62.70 | - |
| 28 Dec 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 27 Dec 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 22 Dec 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 21 Dec 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 20 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 19 Dec 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 18 Dec 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 15 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 13 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 12 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 11 Dec 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 08 Dec 2023 | 62.55 | 62.80 | 62.55 | 62.80 | 62.80 | 158 |
| 07 Dec 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 06 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 05 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 04 Dec 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 01 Dec 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.