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

79.10

+0.85(+1.09%)

Updated at October 21 05:29PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202578.378.2578.2578.577.5148,712
October 17, 202576.6577.7577.7578.1576.4183,243
October 16, 202579.0577.3577.3579.6576.7320,942
October 15, 202579.6579.379.379.879.05100,163
October 14, 202580.2579.3579.3580.3578.7179,956
October 13, 202579.580.780.78179.5134,322
October 10, 202580.6579.2579.2581.2579.25199,614
October 09, 202581.2818181.280.2165,518
October 08, 202581.1581.181.181.5580.65201,525
October 07, 202582.281.281.282.281.2150,988
October 06, 202583.5582.4582.4583.5582.4597,167
October 03, 202583.7583.283.283.9582.95126,473
October 02, 202584.7583.883.884.9582.7171,091
October 01, 202583.484.1584.1584.2583.2224,709
September 30, 202582.483.483.483.582.2116,660
September 29, 202583.0582.5582.5583.6582.5156,916
September 26, 202582.5582.982.983.282.4194,039
September 25, 202582.5582.682.682.8581.9168,989
September 24, 202582.882.2582.258382.15132,714
September 23, 202582.582.8582.8583.382.3195,344
September 22, 202582.882.3582.3583.0581.55168,555
September 19, 202583.65838383.782.5304,084
September 18, 202583.883.783.78482.6186,368
September 17, 202585.6583.6583.6585.6583.65207,855
September 16, 202587.1585.2585.2587.585.15224,557
September 15, 202587.187.2587.2587.5586.9124,633
September 12, 202587.3586.8586.8587.8586.75175,268
September 11, 202587.85878788.1586.45295,542
September 10, 20258888.6588.6589.6587.95305,428
September 09, 202586.6888889.686.6349,920
September 08, 202584.3586.6586.6586.983.75308,393
September 05, 202584.6584.4584.4585.1583.95409,394
September 04, 20258184.4584.4584.6580.85531,929
September 03, 202580.581.281.281.6580.45270,848
September 02, 202579.9579.6579.6580.478.15297,964
September 01, 202580.378.5578.5580.6578.4233,800
August 29, 202579.980.0580.0580.879.8247,689
August 28, 202581.0580.2580.2581.680.25305,697
August 27, 20258181.1581.1582.2580.4268,044
August 26, 202583.4580.9580.9583.4580.8400,266
August 25, 202581.682.5582.5582.8581.5328,922
August 22, 202580.881.281.28278.451.11M
August 21, 202582.382.5582.5584.179.11.37M
August 20, 202598.799.3599.3599.859866,354
August 19, 202599.3599.299.2100.699.169,513
August 18, 202597.599.3599.3599.5597.385,408
August 15, 202598.897.3597.3598.897.0573,182
August 14, 202597.2989898.2596.6588,531
August 13, 202598.6597.1597.1599.59775,487
August 12, 202599.498.398.399.497.460,273
August 11, 202599.2599.0599.0599.4598.2562,348
August 08, 2025100.399.2599.25100.999.1565,624
August 07, 202598.7100.2100.2100.298.65127,077
August 06, 202598.8598.7598.7599.9598.370,244
August 05, 20259998.698.6100.898.4115,508
August 04, 202599.2598.5598.5510098.5593,009
August 01, 202598.6598.598.599.997.55118,619
July 31, 2025100.699.2599.25101.398.95112,504
July 30, 202599.9100.2100.2101.399.658,123
July 29, 202599.75100.3100.3101.899.75160,276