CTS Eventim AG & Co. KGaA (EVD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 79.95 | 80.95 | 79.55 | 80.15 | 80.15 | 60 |
| 16 May 2024 | 79.90 | 80.45 | 79.35 | 80.05 | 80.05 | 20 |
| 15 May 2024 | 79.80 | 80.45 | 78.85 | 79.95 | 79.95 | 202 |
| 15 May 2024 | 1.43 Dividend | |||||
| 14 May 2024 | 82.00 | 82.35 | 80.85 | 81.25 | 79.82 | 120 |
| 13 May 2024 | 81.30 | 82.10 | 81.20 | 82.05 | 80.61 | 130 |
| 10 May 2024 | 83.85 | 84.00 | 81.05 | 81.15 | 79.72 | 250 |
| 09 May 2024 | 84.65 | 84.90 | 83.55 | 83.80 | 82.33 | 179 |
| 08 May 2024 | 84.85 | 85.20 | 84.05 | 84.75 | 83.26 | 47 |
| 07 May 2024 | 84.10 | 85.10 | 84.05 | 84.75 | 83.26 | 405 |
| 06 May 2024 | 83.55 | 84.25 | 83.55 | 84.00 | 82.52 | 37 |
| 03 May 2024 | 81.55 | 84.10 | 81.55 | 83.55 | 82.08 | 990 |
| 02 May 2024 | 83.50 | 83.50 | 81.15 | 81.45 | 80.02 | - |
| 30 Apr 2024 | 83.50 | 83.95 | 82.90 | 83.30 | 81.83 | 480 |
| 29 Apr 2024 | 82.30 | 83.45 | 82.25 | 83.15 | 81.69 | 101 |
| 26 Apr 2024 | 82.85 | 83.05 | 81.75 | 82.10 | 80.66 | 128 |
| 25 Apr 2024 | 82.25 | 82.70 | 81.45 | 82.45 | 81.00 | 234 |
| 24 Apr 2024 | 83.25 | 83.40 | 82.15 | 82.35 | 80.90 | 338 |
| 23 Apr 2024 | 81.40 | 83.15 | 81.40 | 83.15 | 81.69 | 466 |
| 22 Apr 2024 | 80.75 | 82.00 | 80.75 | 81.50 | 80.07 | 515 |
| 19 Apr 2024 | 81.70 | 81.95 | 79.70 | 79.95 | 78.54 | 1,493 |
| 18 Apr 2024 | 81.25 | 82.80 | 80.85 | 82.20 | 80.75 | 124 |
| 17 Apr 2024 | 80.45 | 81.50 | 80.40 | 80.80 | 79.38 | - |
| 16 Apr 2024 | 82.15 | 82.15 | 80.55 | 80.65 | 79.23 | - |
| 15 Apr 2024 | 81.85 | 83.55 | 81.85 | 82.50 | 81.05 | 46 |
| 12 Apr 2024 | 84.60 | 84.70 | 81.10 | 81.25 | 79.82 | 623 |
| 11 Apr 2024 | 84.00 | 84.45 | 83.20 | 84.45 | 82.96 | - |
| 10 Apr 2024 | 83.70 | 84.30 | 82.70 | 84.05 | 82.57 | 100 |
| 09 Apr 2024 | 85.40 | 85.90 | 82.90 | 83.50 | 82.03 | 213 |
| 08 Apr 2024 | 85.10 | 86.20 | 84.25 | 85.55 | 84.04 | 103 |
| 05 Apr 2024 | 83.85 | 85.50 | 83.45 | 85.45 | 83.95 | 223 |
| 04 Apr 2024 | 85.30 | 85.55 | 83.45 | 83.45 | 81.98 | 475 |
| 03 Apr 2024 | 81.40 | 84.45 | 81.35 | 84.40 | 82.91 | 1,160 |
| 02 Apr 2024 | 82.55 | 83.45 | 81.90 | 82.50 | 81.05 | 1,218 |
| 28 Mar 2024 | 81.55 | 83.30 | 81.30 | 82.55 | 81.10 | 760 |
| 27 Mar 2024 | 77.55 | 82.10 | 77.25 | 81.65 | 80.21 | 1,957 |
| 26 Mar 2024 | 73.45 | 77.45 | 73.45 | 77.05 | 75.69 | 5,308 |
| 25 Mar 2024 | 74.10 | 74.15 | 73.15 | 73.60 | 72.30 | 358 |
| 22 Mar 2024 | 75.45 | 75.50 | 73.85 | 74.45 | 73.14 | - |
| 21 Mar 2024 | 77.70 | 77.75 | 75.50 | 75.50 | 74.17 | 200 |
| 20 Mar 2024 | 77.10 | 77.55 | 76.75 | 77.55 | 76.19 | 170 |
| 19 Mar 2024 | 77.05 | 77.95 | 77.00 | 77.10 | 75.74 | 223 |
| 18 Mar 2024 | 76.70 | 77.30 | 76.70 | 77.05 | 75.69 | 7 |
| 15 Mar 2024 | 76.80 | 77.65 | 76.70 | 76.75 | 75.40 | 177 |
| 14 Mar 2024 | 76.30 | 77.00 | 76.15 | 76.80 | 75.45 | 7 |
| 13 Mar 2024 | 75.85 | 76.95 | 75.45 | 76.35 | 75.01 | - |
| 12 Mar 2024 | 75.25 | 75.80 | 74.95 | 75.75 | 74.42 | 140 |
| 11 Mar 2024 | 74.85 | 75.35 | 74.15 | 75.05 | 73.73 | 38 |
| 08 Mar 2024 | 74.80 | 75.65 | 74.80 | 74.85 | 73.53 | - |
| 07 Mar 2024 | 74.65 | 75.40 | 74.60 | 74.80 | 73.48 | 140 |
| 06 Mar 2024 | 74.25 | 75.30 | 73.95 | 74.80 | 73.48 | 302 |
| 05 Mar 2024 | 73.70 | 75.20 | 73.55 | 74.05 | 72.75 | 40 |
| 04 Mar 2024 | 73.55 | 74.35 | 73.10 | 73.80 | 72.50 | 183 |
| 01 Mar 2024 | 72.85 | 73.85 | 72.70 | 73.55 | 72.26 | 120 |
| 29 Feb 2024 | 72.30 | 74.05 | 72.10 | 72.65 | 71.37 | 412 |
| 28 Feb 2024 | 71.15 | 72.35 | 70.55 | 72.30 | 71.03 | - |
| 27 Feb 2024 | 70.85 | 71.10 | 69.85 | 71.10 | 69.85 | 307 |
| 26 Feb 2024 | 70.25 | 71.75 | 70.25 | 70.90 | 69.65 | - |
| 23 Feb 2024 | 71.90 | 71.90 | 70.90 | 70.95 | 69.70 | 378 |
| 22 Feb 2024 | 70.25 | 72.40 | 70.25 | 71.90 | 70.63 | 566 |
| 21 Feb 2024 | 68.30 | 70.90 | 68.25 | 70.60 | 69.36 | 430 |
| 20 Feb 2024 | 69.00 | 69.20 | 67.70 | 68.25 | 67.05 | 532 |
| 19 Feb 2024 | 69.45 | 69.90 | 69.05 | 69.10 | 67.88 | 18 |
| 16 Feb 2024 | 68.95 | 69.65 | 68.95 | 69.45 | 68.23 | 28 |
| 15 Feb 2024 | 67.65 | 69.40 | 67.65 | 68.80 | 67.59 | 52 |
| 14 Feb 2024 | 66.35 | 67.95 | 66.35 | 67.80 | 66.61 | 150 |
| 13 Feb 2024 | 66.90 | 67.05 | 65.60 | 66.15 | 64.99 | 104 |
| 12 Feb 2024 | 66.65 | 67.85 | 66.65 | 66.90 | 65.72 | 50 |
| 09 Feb 2024 | 67.10 | 67.80 | 66.55 | 66.80 | 65.62 | 430 |
| 08 Feb 2024 | 66.30 | 68.15 | 66.10 | 67.30 | 66.12 | 15 |
| 07 Feb 2024 | 65.40 | 68.15 | 63.85 | 66.60 | 65.43 | 829 |
| 06 Feb 2024 | 63.40 | 63.80 | 62.50 | 63.20 | 62.09 | 240 |
| 05 Feb 2024 | 63.15 | 63.85 | 62.70 | 63.30 | 62.19 | 158 |
| 02 Feb 2024 | 65.35 | 66.65 | 63.30 | 63.40 | 62.28 | 40 |
| 01 Feb 2024 | 62.55 | 65.30 | 62.25 | 65.15 | 64.00 | 4,348 |
| 31 Jan 2024 | 61.50 | 63.10 | 61.50 | 62.45 | 61.35 | 350 |
| 30 Jan 2024 | 61.05 | 61.75 | 61.00 | 61.50 | 60.42 | 4 |
| 29 Jan 2024 | 60.75 | 61.05 | 60.10 | 61.05 | 59.98 | 4 |
| 26 Jan 2024 | 60.55 | 61.05 | 60.55 | 60.60 | 59.53 | - |
| 25 Jan 2024 | 60.20 | 61.00 | 60.10 | 60.65 | 59.58 | 48 |
| 24 Jan 2024 | 60.00 | 60.60 | 59.80 | 60.20 | 59.14 | - |
| 23 Jan 2024 | 59.35 | 59.60 | 58.45 | 59.50 | 58.45 | 170 |
| 22 Jan 2024 | 59.60 | 59.90 | 58.90 | 59.20 | 58.16 | 302 |
| 19 Jan 2024 | 59.55 | 60.00 | 59.00 | 59.45 | 58.40 | 1 |
| 18 Jan 2024 | 59.95 | 60.05 | 58.95 | 59.45 | 58.40 | - |
| 17 Jan 2024 | 60.40 | 60.40 | 59.35 | 59.90 | 58.85 | 2 |
| 16 Jan 2024 | 61.20 | 61.50 | 60.75 | 61.00 | 59.93 | 132 |
| 15 Jan 2024 | 61.25 | 61.55 | 60.65 | 61.45 | 60.37 | - |
| 12 Jan 2024 | 59.80 | 61.60 | 58.55 | 61.50 | 60.42 | 360 |
| 11 Jan 2024 | 60.20 | 60.30 | 59.05 | 59.35 | 58.31 | - |
| 10 Jan 2024 | 60.50 | 60.75 | 60.05 | 60.10 | 59.04 | 10 |
| 09 Jan 2024 | 60.35 | 61.15 | 60.15 | 60.60 | 59.53 | 430 |
| 08 Jan 2024 | 60.85 | 60.85 | 58.55 | 60.50 | 59.44 | 950 |
| 05 Jan 2024 | 60.95 | 61.25 | 59.90 | 60.85 | 59.78 | 110 |
| 04 Jan 2024 | 61.65 | 61.65 | 60.65 | 61.10 | 60.02 | 912 |
| 03 Jan 2024 | 62.75 | 62.75 | 61.35 | 61.45 | 60.37 | 38 |
| 02 Jan 2024 | 62.65 | 64.00 | 62.35 | 62.70 | 61.60 | 86 |
| 29 Dec 2023 | 63.15 | 63.45 | 62.75 | 62.75 | 61.65 | 517 |
| 28 Dec 2023 | 63.65 | 63.95 | 62.90 | 63.05 | 61.94 | 2 |
| 27 Dec 2023 | 63.65 | 64.20 | 63.60 | 63.60 | 62.48 | - |
| *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.