CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 57.05
+0.30 (0.53%)
Jul 17, 2026, 5:35 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 57.25 | 57.25 | 55.60 | 57.05 | 57.05 | 0.53% | 229,112 |
| Jul 16, 2026 | 56.85 | 57.15 | 56.05 | 56.75 | 56.75 | -0.79% | 175,869 |
| Jul 15, 2026 | 55.70 | 57.20 | 55.00 | 57.20 | 57.20 | 2.42% | 186,122 |
| Jul 14, 2026 | 54.55 | 56.15 | 54.25 | 55.85 | 55.85 | -1.15% | 283,767 |
| Jul 13, 2026 | 56.15 | 57.45 | 55.90 | 56.50 | 56.50 | - | 192,859 |
| Jul 10, 2026 | 53.75 | 56.50 | 53.70 | 56.50 | 56.50 | 5.41% | 320,444 |
| Jul 9, 2026 | 54.40 | 54.70 | 53.40 | 53.60 | 53.60 | -0.92% | 187,327 |
| Jul 8, 2026 | 56.10 | 56.25 | 53.95 | 54.10 | 54.10 | -4.92% | 194,281 |
| Jul 7, 2026 | 57.55 | 57.95 | 56.60 | 56.90 | 56.90 | -0.61% | 130,580 |
| Jul 6, 2026 | 57.50 | 58.90 | 57.10 | 57.25 | 57.25 | -0.26% | 192,390 |
| Jul 3, 2026 | 57.70 | 58.05 | 56.85 | 57.40 | 57.40 | -0.26% | 203,420 |
| Jul 2, 2026 | 55.75 | 57.55 | 55.10 | 57.55 | 57.55 | 7.97% | 401,573 |
| Jul 1, 2026 | 51.10 | 53.30 | 50.55 | 53.30 | 53.30 | 4.41% | 184,502 |
| Jun 30, 2026 | 50.80 | 51.25 | 50.45 | 51.05 | 51.05 | 1.29% | 242,542 |
| Jun 29, 2026 | 49.66 | 50.70 | 49.66 | 50.40 | 50.40 | 1.69% | 179,680 |
| Jun 26, 2026 | 49.40 | 49.76 | 48.70 | 49.56 | 49.56 | -0.48% | 222,156 |
| Jun 25, 2026 | 49.90 | 50.45 | 49.46 | 49.80 | 49.80 | -1.09% | 240,474 |
| Jun 24, 2026 | 50.15 | 50.65 | 49.36 | 50.35 | 50.35 | -0.10% | 212,583 |
| Jun 23, 2026 | 50.75 | 51.15 | 50.30 | 50.40 | 50.40 | -1.47% | 207,059 |
| Jun 22, 2026 | 52.00 | 52.50 | 50.75 | 51.15 | 51.15 | -1.82% | 212,392 |
| Jun 19, 2026 | 52.05 | 53.05 | 52.00 | 52.10 | 52.10 | -1.33% | 389,754 |
| Jun 18, 2026 | 52.75 | 53.40 | 52.20 | 52.80 | 52.80 | -1.40% | 232,166 |
| Jun 17, 2026 | 54.35 | 55.10 | 53.55 | 53.55 | 53.55 | -2.10% | 302,552 |
| Jun 16, 2026 | 53.30 | 55.05 | 53.10 | 54.70 | 54.70 | 3.21% | 371,496 |
| Jun 15, 2026 | 51.80 | 53.70 | 51.80 | 53.00 | 53.00 | 5.05% | 292,329 |
| Jun 12, 2026 | 50.15 | 51.15 | 50.10 | 50.45 | 50.45 | 1.59% | 205,120 |
| Jun 11, 2026 | 49.36 | 50.35 | 49.00 | 49.66 | 49.66 | -0.68% | 256,619 |
| Jun 10, 2026 | 51.05 | 51.25 | 50.00 | 50.00 | 50.00 | -1.77% | 344,640 |
| Jun 9, 2026 | 51.45 | 52.20 | 50.80 | 50.90 | 50.90 | -0.97% | 366,915 |
| Jun 8, 2026 | 52.80 | 52.90 | 50.90 | 51.40 | 51.40 | -5.34% | 449,633 |
| Jun 5, 2026 | 55.50 | 56.40 | 54.15 | 54.30 | 54.30 | -2.69% | 275,693 |
| 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 |