CTS Eventim AG & Co. KGaA - EVD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	79.5	79.25	79.25	80.15	78.65	137,223
November 06, 2025	79.45	79.3	79.3	80.15	79	154,142
November 05, 2025	76.5	76.5	76.5	76.5	76.5	277,995
November 04, 2025	77.3	76.5	76.5	77.5	76.35	245,082
November 03, 2025	77.5	78	78	78.45	77.15	149,486
October 31, 2025	78.35	77.6	77.6	78.5	77.55	114,983
October 30, 2025	77.1	78.25	78.25	78.55	76.95	102,183
October 29, 2025	77.95	77.15	77.15	78.2	76.8	120,665
October 28, 2025	78	78.5	78.5	78.95	77.05	212,067
October 27, 2025	79.8	78.5	78.5	80.15	78.5	220,948
October 24, 2025	80.2	79.95	79.95	80.8	79.25	161,839
October 23, 2025	79.45	79.65	79.65	80.1	79.05	186,139
October 22, 2025	79	79.45	79.45	79.95	78.85	152,396
October 21, 2025	78.5	79.2	79.2	79.25	78.15	130,504
October 20, 2025	78.3	78.25	78.25	78.5	77.5	148,712
October 17, 2025	76.65	77.75	77.75	78.15	76.4	183,243
October 16, 2025	79.05	77.35	77.35	79.65	76.7	320,942
October 15, 2025	79.65	79.3	79.3	79.8	79.05	100,163
October 14, 2025	80.25	79.35	79.35	80.35	78.7	179,956
October 13, 2025	79.5	80.7	80.7	81	79.5	134,322
October 10, 2025	80.65	79.25	79.25	81.25	79.25	199,614
October 09, 2025	81.2	81	81	81.2	80.2	165,518
October 08, 2025	81.15	81.1	81.1	81.55	80.65	201,525
October 07, 2025	82.2	81.2	81.2	82.2	81.2	150,988
October 06, 2025	83.55	82.45	82.45	83.55	82.45	97,167
October 03, 2025	83.75	83.2	83.2	83.95	82.95	126,473
October 02, 2025	84.75	83.8	83.8	84.95	82.7	171,091
October 01, 2025	83.4	84.15	84.15	84.25	83.2	224,709
September 30, 2025	82.4	83.4	83.4	83.5	82.2	116,660
September 29, 2025	83.05	82.55	82.55	83.65	82.5	156,916
September 26, 2025	82.55	82.9	82.9	83.2	82.4	194,039
September 25, 2025	82.55	82.6	82.6	82.85	81.9	168,989
September 24, 2025	82.8	82.25	82.25	83	82.15	132,714
September 23, 2025	82.5	82.85	82.85	83.3	82.3	195,344
September 22, 2025	82.8	82.35	82.35	83.05	81.55	168,555
September 19, 2025	83.65	83	83	83.7	82.5	304,084
September 18, 2025	83.8	83.7	83.7	84	82.6	186,368
September 17, 2025	85.65	83.65	83.65	85.65	83.65	207,855
September 16, 2025	87.15	85.25	85.25	87.5	85.15	224,557
September 15, 2025	87.1	87.25	87.25	87.55	86.9	124,633
September 12, 2025	87.35	86.85	86.85	87.85	86.75	175,268
September 11, 2025	87.85	87	87	88.15	86.45	295,542
September 10, 2025	88	88.65	88.65	89.65	87.95	305,428
September 09, 2025	86.6	88	88	89.6	86.6	349,920
September 08, 2025	84.35	86.65	86.65	86.9	83.75	308,393
September 05, 2025	84.65	84.45	84.45	85.15	83.95	409,394
September 04, 2025	81	84.45	84.45	84.65	80.85	531,929
September 03, 2025	80.5	81.2	81.2	81.65	80.45	270,848
September 02, 2025	79.95	79.65	79.65	80.4	78.15	297,964
September 01, 2025	80.3	78.55	78.55	80.65	78.4	233,800
August 29, 2025	79.9	80.05	80.05	80.8	79.8	247,689
August 28, 2025	81.05	80.25	80.25	81.6	80.25	305,697
August 27, 2025	81	81.15	81.15	82.25	80.4	268,044
August 26, 2025	83.45	80.95	80.95	83.45	80.8	400,266
August 25, 2025	81.6	82.55	82.55	82.85	81.5	328,922
August 22, 2025	80.8	81.2	81.2	82	78.45	1.11M
August 21, 2025	82.3	82.55	82.55	84.1	79.1	1.37M
August 20, 2025	98.7	99.35	99.35	99.85	98	66,354
August 19, 2025	99.35	99.2	99.2	100.6	99.1	69,513
August 18, 2025	97.5	99.35	99.35	99.55	97.3	85,408

CTS Eventim AG & Co. KGaA (EVD.DE) XETRA