CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 83.45
-0.20 (-0.24%)
Sep 18, 2025, 1:59 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 85.65 | 85.65 | 83.65 | 83.65 | 83.65 | -1.88% | 207,855 |
| Sep 16, 2025 | 87.15 | 87.50 | 85.15 | 85.25 | 85.25 | -2.29% | 224,557 |
| Sep 15, 2025 | 87.10 | 87.55 | 86.90 | 87.25 | 87.25 | 0.46% | 124,633 |
| Sep 12, 2025 | 87.35 | 87.85 | 86.75 | 86.85 | 86.85 | -0.17% | 175,268 |
| Sep 11, 2025 | 87.85 | 88.15 | 86.45 | 87.00 | 87.00 | -1.86% | 295,542 |
| Sep 10, 2025 | 88.00 | 89.65 | 87.95 | 88.65 | 88.65 | 0.74% | 305,428 |
| Sep 9, 2025 | 86.60 | 89.60 | 86.60 | 88.00 | 88.00 | 1.56% | 349,920 |
| Sep 8, 2025 | 84.35 | 86.90 | 83.75 | 86.65 | 86.65 | 2.61% | 308,393 |
| Sep 5, 2025 | 84.65 | 85.15 | 83.95 | 84.45 | 84.45 | - | 409,394 |
| Sep 4, 2025 | 81.00 | 84.65 | 80.85 | 84.45 | 84.45 | 4.00% | 531,929 |
| Sep 3, 2025 | 80.50 | 81.65 | 80.45 | 81.20 | 81.20 | 1.95% | 270,848 |
| Sep 2, 2025 | 79.95 | 80.40 | 78.15 | 79.65 | 79.65 | 1.40% | 298,073 |
| Sep 1, 2025 | 80.30 | 80.65 | 78.40 | 78.55 | 78.55 | -1.87% | 233,800 |
| Aug 29, 2025 | 79.90 | 80.80 | 79.80 | 80.05 | 80.05 | -0.25% | 247,689 |
| Aug 28, 2025 | 81.05 | 81.60 | 80.25 | 80.25 | 80.25 | -1.11% | 305,697 |
| Aug 27, 2025 | 81.00 | 82.25 | 80.40 | 81.15 | 81.15 | 0.25% | 268,044 |
| Aug 26, 2025 | 83.45 | 83.45 | 80.80 | 80.95 | 80.95 | -1.94% | 400,266 |
| Aug 25, 2025 | 81.60 | 82.85 | 81.50 | 82.55 | 82.55 | 1.66% | 328,922 |
| Aug 22, 2025 | 80.80 | 82.00 | 78.45 | 81.20 | 81.20 | -1.64% | 1,106,506 |
| Aug 21, 2025 | 82.30 | 84.10 | 79.10 | 82.55 | 82.55 | -16.91% | 1,371,898 |
| Aug 20, 2025 | 98.70 | 99.85 | 98.00 | 99.35 | 99.35 | 0.15% | 66,354 |
| Aug 19, 2025 | 99.35 | 100.60 | 99.10 | 99.20 | 99.20 | -0.15% | 69,513 |
| Aug 18, 2025 | 97.50 | 99.55 | 97.30 | 99.35 | 99.35 | 2.05% | 85,408 |
| Aug 15, 2025 | 98.80 | 98.80 | 97.05 | 97.35 | 97.35 | -0.66% | 73,182 |
| Aug 14, 2025 | 97.20 | 98.25 | 96.65 | 98.00 | 98.00 | 0.87% | 88,531 |
| Aug 13, 2025 | 98.65 | 99.50 | 97.00 | 97.15 | 97.15 | -1.17% | 75,487 |
| Aug 12, 2025 | 99.40 | 99.40 | 97.40 | 98.30 | 98.30 | -0.76% | 60,273 |
| Aug 11, 2025 | 99.25 | 99.45 | 98.25 | 99.05 | 99.05 | -0.20% | 62,348 |
| Aug 8, 2025 | 100.30 | 100.90 | 99.15 | 99.25 | 99.25 | -0.95% | 65,624 |
| Aug 7, 2025 | 98.70 | 100.20 | 98.65 | 100.20 | 100.20 | 1.47% | 127,077 |
| Aug 6, 2025 | 98.85 | 99.95 | 98.30 | 98.75 | 98.75 | 0.15% | 70,244 |
| Aug 5, 2025 | 99.00 | 100.80 | 98.40 | 98.60 | 98.60 | 0.05% | 115,508 |
| Aug 4, 2025 | 99.25 | 100.00 | 98.55 | 98.55 | 98.55 | 0.05% | 93,009 |
| Aug 1, 2025 | 98.65 | 99.90 | 97.55 | 98.50 | 98.50 | -0.76% | 118,619 |
| Jul 31, 2025 | 100.60 | 101.30 | 98.95 | 99.25 | 99.25 | -0.95% | 112,504 |
| Jul 30, 2025 | 99.90 | 101.30 | 99.60 | 100.20 | 100.20 | -0.10% | 58,123 |
| Jul 29, 2025 | 99.75 | 101.80 | 99.75 | 100.30 | 100.30 | 0.40% | 160,276 |
| Jul 28, 2025 | 102.70 | 102.90 | 99.90 | 99.90 | 99.90 | -1.96% | 75,359 |
| Jul 25, 2025 | 102.20 | 102.90 | 101.00 | 101.90 | 101.90 | -1.26% | 113,443 |
| Jul 24, 2025 | 104.80 | 104.90 | 102.50 | 103.20 | 103.20 | -0.96% | 122,648 |
| Jul 23, 2025 | 102.40 | 104.40 | 101.80 | 104.20 | 104.20 | 2.16% | 82,959 |
| Jul 22, 2025 | 102.30 | 102.30 | 100.90 | 102.00 | 102.00 | -0.49% | 75,242 |
| Jul 21, 2025 | 104.30 | 104.80 | 102.50 | 102.50 | 102.50 | -1.35% | 59,026 |
| Jul 18, 2025 | 104.00 | 104.80 | 103.30 | 103.90 | 103.90 | - | 69,900 |
| Jul 17, 2025 | 105.20 | 105.20 | 103.70 | 103.90 | 103.90 | -0.57% | 121,443 |
| Jul 16, 2025 | 105.40 | 107.00 | 104.50 | 104.50 | 104.50 | -0.76% | 75,833 |
| Jul 15, 2025 | 104.20 | 106.10 | 104.20 | 105.30 | 105.30 | 1.06% | 107,667 |
| Jul 14, 2025 | 104.30 | 105.10 | 103.60 | 104.20 | 104.20 | -1.04% | 60,684 |
| Jul 11, 2025 | 104.40 | 105.50 | 102.80 | 105.30 | 105.30 | 0.19% | 83,839 |
| Jul 10, 2025 | 106.10 | 106.10 | 103.80 | 105.10 | 105.10 | -1.31% | 109,905 |