Australia markets closed

CTS Eventim AG & Co. KGaA (EVD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
60.90+1.10 (+1.84%)
As of 08:03AM CET. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202260.9060.9060.9060.9060.9065
01 Dec 2022------
30 Nov 2022------
29 Nov 202258.9058.9058.9058.9058.90-
28 Nov 202259.0059.0059.0059.0059.00-
25 Nov 202258.6558.6558.6558.6558.65-
24 Nov 202258.7058.7058.7058.7058.70-
23 Nov 202257.2057.2057.2057.2057.20-
22 Nov 202254.7554.7554.7554.7554.75-
21 Nov 202254.5054.5054.5054.5054.50-
18 Nov 202256.0556.0556.0556.0556.05-
17 Nov 202256.4556.4556.4556.4556.45-
16 Nov 202257.7557.7557.7557.7557.75-
15 Nov 202258.8058.8058.8058.8058.80-
14 Nov 202257.7557.7557.7557.7557.75-
11 Nov 202254.7554.7554.7554.7554.75-
10 Nov 202252.4052.4052.4052.4052.40-
09 Nov 202251.4051.4051.4051.4051.40-
08 Nov 202251.4551.4551.4551.4551.45-
07 Nov 202247.8647.8647.8647.8647.86-
04 Nov 202247.4647.4647.4647.4647.46-
03 Nov 202247.7047.7047.7047.7047.70-
02 Nov 202248.9248.9248.9248.9248.92-
01 Nov 202248.5448.5448.5448.5448.54-
31 Oct 202248.2248.2248.2248.2248.22-
28 Oct 202247.7647.7647.7647.7647.76-
27 Oct 202247.8047.8047.8047.8047.80-
26 Oct 202247.1447.1447.1447.1447.14-
25 Oct 202246.2646.2646.2646.2646.26-
24 Oct 202245.9445.9445.9445.9445.94-
21 Oct 202246.5646.5646.5646.5646.56-
20 Oct 202246.8846.8846.8846.8846.88-
19 Oct 202247.5047.5047.5047.5047.50-
18 Oct 202247.4847.4847.4847.4847.48-
17 Oct 202245.8845.8845.8845.8845.88-
14 Oct 202245.7645.7645.7645.7645.76-
13 Oct 202243.7243.7243.7243.7243.72-
12 Oct 202245.3445.3445.3445.3445.34-
11 Oct 202246.4446.4446.4446.4446.44-
10 Oct 202245.3845.3845.3845.3845.38-
07 Oct 202246.9246.9246.9246.9246.92-
06 Oct 202246.3446.3446.3446.3446.34-
05 Oct 202245.5645.5645.5645.5645.56-
04 Oct 202243.1843.1843.1843.1843.18-
03 Oct 202242.0642.0642.0642.0642.06-
30 Sept 202240.7640.7640.7640.7640.76-
29 Sept 202242.0242.0242.0242.0242.02-
28 Sept 202242.1242.1242.1242.1242.12-
27 Sept 202242.4642.4642.4642.4642.46-
26 Sept 202243.7243.7242.7442.7442.7465
23 Sept 202247.9047.9047.9047.9047.90-
22 Sept 202248.7448.7448.7448.7448.74-
21 Sept 202250.0550.0549.3649.3649.3610
20 Sept 202250.8550.8550.8550.8550.85-
19 Sept 202250.3550.7550.3550.7550.7530
16 Sept 202250.9050.9050.9050.9050.90-
15 Sept 202251.6551.6551.6551.6551.65-
14 Sept 202251.6551.6551.6551.6551.65-
13 Sept 202254.0054.0054.0054.0054.006
12 Sept 202252.6552.6552.6552.6552.65-
09 Sept 202251.5051.5051.5051.5051.50-
08 Sept 202252.2552.2552.2552.2552.25-
07 Sept 202252.0552.0552.0552.0552.05-
06 Sept 202253.0053.0053.0053.0053.00-
05 Sept 202251.6551.6551.6551.6551.65-
02 Sept 202251.4551.4551.4551.4551.45-
01 Sept 202253.3053.3053.3053.3053.30-
31 Aug 202253.6053.6053.6053.6053.60-
30 Aug 202254.2054.2054.2054.2054.20-
29 Aug 202253.6053.6053.6053.6053.60-
26 Aug 202256.1056.1056.1056.1056.10-
25 Aug 202255.5556.5055.5556.5056.5026
24 Aug 202254.7554.7554.5054.5054.50-
23 Aug 202252.9552.9552.9552.9552.95-
22 Aug 202256.0556.0553.1053.1053.10126
19 Aug 202258.5058.5058.5058.5058.50-
18 Aug 202258.3058.3058.3058.3058.30-
17 Aug 202258.1558.1558.1558.1558.15-
16 Aug 202257.2557.2557.2557.2557.25-
15 Aug 202256.7056.7056.7056.7056.70-
12 Aug 202256.4556.4556.4556.4556.45-
11 Aug 202256.9556.9556.9556.9556.95-
10 Aug 202254.7054.7054.7054.7054.70-
09 Aug 202255.1055.1055.1055.1055.10-
08 Aug 202254.8554.8554.8554.8554.85-
05 Aug 202255.0555.0555.0555.0555.05-
04 Aug 202254.7054.7054.7054.7054.70-
03 Aug 202253.8053.8053.8053.8053.80-
02 Aug 202254.0554.0554.0554.0554.05-
01 Aug 202253.5053.5053.5053.5053.50-
29 July 202252.7552.7552.7552.7552.75-
28 July 202253.6053.6053.6053.6053.60-
27 July 202252.7552.7552.7552.7552.75-
26 July 202253.2053.2053.2053.2053.20-
25 July 202252.7052.7052.7052.7052.70-
22 July 202252.5052.5052.5052.5052.50-
21 July 202252.1552.1552.1552.1552.15-
20 July 202252.3052.3052.3052.3052.30-
19 July 202251.0551.0551.0551.0551.05-
18 July 202251.4051.4051.4051.4051.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...