CTS Eventim AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.50	56.35	55.35	56.35	-	0.99%	15,940
Jun 4, 2026	55.30	56.45	55.30	55.80	55.80	1.18%	241,788
Jun 3, 2026	57.05	57.45	55.15	55.15	55.15	-4.58%	269,947
Jun 2, 2026	61.45	61.65	57.80	57.80	57.80	-5.48%	303,284
Jun 1, 2026	62.00	62.60	60.35	61.15	61.15	-1.61%	320,836
May 29, 2026	61.75	63.65	60.20	62.15	62.15	10.69%	1,141,414
May 28, 2026	56.00	56.40	54.35	56.15	56.15	0.41%	380,318
May 27, 2026	57.10	58.05	56.90	57.35	55.92	0.61%	172,793
May 26, 2026	57.00	57.25	56.45	57.00	55.58	-0.44%	172,142
May 25, 2026	56.90	57.25	56.55	57.25	55.82	1.78%	115,903
May 22, 2026	56.10	56.85	55.30	56.25	54.85	0.63%	222,023
May 21, 2026	56.50	56.50	55.50	55.90	54.51	-0.45%	226,614
May 20, 2026	54.40	56.55	54.05	56.15	54.75	-	298,308
May 19, 2026	55.90	56.95	55.65	56.15	54.75	1.26%	165,279
May 18, 2026	54.65	56.35	54.30	55.45	54.07	-0.18%	263,629
May 15, 2026	55.40	56.30	55.30	55.55	54.17	-0.63%	149,074
May 14, 2026	54.15	56.20	53.95	55.90	54.51	3.81%	214,959
May 13, 2026	54.90	55.15	53.85	53.85	52.51	-2.53%	274,778
May 12, 2026	54.60	55.80	53.95	55.25	53.87	-0.09%	193,068
May 11, 2026	55.75	55.95	54.70	55.30	53.92	-0.90%	245,516
May 8, 2026	55.25	56.35	55.20	55.80	54.41	-0.62%	254,542
May 7, 2026	55.80	57.15	55.80	56.15	54.75	0.99%	525,976
May 6, 2026	54.90	57.15	54.40	55.60	54.21	2.77%	292,834
May 5, 2026	53.90	55.35	53.65	54.10	52.75	-0.55%	315,884
May 4, 2026	56.35	56.65	54.10	54.40	53.04	-3.12%	309,556
Apr 30, 2026	55.80	56.65	55.55	56.15	54.75	-0.62%	198,831
Apr 29, 2026	58.15	58.15	56.20	56.50	55.09	-2.75%	154,591
Apr 28, 2026	59.30	59.30	57.20	58.10	56.65	-2.52%	238,803
Apr 27, 2026	57.80	59.80	57.55	59.60	58.12	2.85%	323,565
Apr 24, 2026	58.10	58.55	57.70	57.95	56.51	-	198,293
Apr 23, 2026	56.90	58.05	56.85	57.95	56.51	1.58%	369,205
Apr 22, 2026	58.80	59.05	56.90	57.05	55.63	-2.89%	232,175
Apr 21, 2026	58.55	60.05	58.00	58.75	57.29	0.34%	241,569
Apr 20, 2026	59.00	59.70	58.45	58.55	57.09	-2.25%	346,580
Apr 17, 2026	58.50	60.90	58.45	59.90	58.41	3.10%	341,977
Apr 16, 2026	56.90	58.15	56.80	58.10	56.65	3.47%	560,645
Apr 15, 2026	55.65	56.75	54.90	56.15	54.75	1.72%	290,409
Apr 14, 2026	54.05	56.05	53.95	55.20	53.82	2.60%	320,706
Apr 13, 2026	53.30	53.90	52.85	53.80	52.46	-0.09%	279,934
Apr 10, 2026	52.80	54.40	52.80	53.85	52.51	2.47%	375,639
Apr 9, 2026	52.65	53.00	52.00	52.55	51.24	-0.94%	309,332
Apr 8, 2026	52.85	54.50	51.90	53.05	51.73	4.84%	480,759
Apr 7, 2026	51.65	52.40	50.40	50.60	49.34	-0.88%	548,506
Apr 2, 2026	51.05	51.60	50.55	51.05	49.78	-1.73%	322,487
Apr 1, 2026	51.05	52.35	50.65	51.95	50.66	4.61%	612,819
Mar 31, 2026	50.10	50.90	49.52	49.66	48.42	-0.64%	493,603
Mar 30, 2026	50.15	50.55	48.68	49.98	48.73	2.17%	962,859
Mar 27, 2026	62.25	62.45	48.92	48.92	47.70	-23.20%	2,198,101
Mar 26, 2026	64.20	65.05	63.05	63.70	62.11	-1.24%	233,369
Mar 25, 2026	63.85	65.05	63.85	64.50	62.89	1.82%	145,440