CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 55.55
-0.35 (-0.63%)
May 15, 2026, 5:35 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 55.40 | 56.30 | 55.30 | 55.55 | 55.55 | -0.63% | 149,074 |
| May 14, 2026 | 54.15 | 56.20 | 53.95 | 55.90 | 55.90 | 3.81% | 215,043 |
| May 13, 2026 | 54.90 | 55.15 | 53.85 | 53.85 | 53.85 | -2.53% | 277,531 |
| May 12, 2026 | 54.60 | 55.80 | 53.95 | 55.25 | 55.25 | -0.09% | 193,132 |
| May 11, 2026 | 55.75 | 55.95 | 54.70 | 55.30 | 55.30 | -0.90% | 245,516 |
| May 8, 2026 | 55.25 | 56.35 | 55.20 | 55.80 | 55.80 | -0.62% | 254,632 |
| May 7, 2026 | 55.80 | 57.15 | 55.80 | 56.15 | 56.15 | 0.99% | 526,042 |
| May 6, 2026 | 54.90 | 57.15 | 54.40 | 55.60 | 55.60 | 2.77% | 292,854 |
| May 5, 2026 | 53.90 | 55.35 | 53.65 | 54.10 | 54.10 | -0.55% | 315,914 |
| May 4, 2026 | 56.35 | 56.65 | 54.10 | 54.40 | 54.40 | -3.12% | 310,213 |
| Apr 30, 2026 | 55.80 | 56.65 | 55.55 | 56.15 | 56.15 | -0.62% | 198,971 |
| Apr 29, 2026 | 58.15 | 58.15 | 56.20 | 56.50 | 56.50 | -2.75% | 154,673 |
| Apr 28, 2026 | 59.30 | 59.30 | 57.20 | 58.10 | 58.10 | -2.52% | 239,003 |
| Apr 27, 2026 | 57.80 | 59.80 | 57.55 | 59.60 | 59.60 | 2.85% | 323,614 |
| Apr 24, 2026 | 58.10 | 58.55 | 57.70 | 57.95 | 57.95 | - | 198,313 |
| Apr 23, 2026 | 56.90 | 58.05 | 56.85 | 57.95 | 57.95 | 1.58% | 369,205 |
| Apr 22, 2026 | 58.80 | 59.05 | 56.90 | 57.05 | 57.05 | -2.89% | 232,183 |
| Apr 21, 2026 | 58.55 | 60.05 | 58.00 | 58.75 | 58.75 | 0.34% | 241,627 |
| Apr 20, 2026 | 59.00 | 59.70 | 58.45 | 58.55 | 58.55 | -2.25% | 346,692 |
| Apr 17, 2026 | 58.50 | 60.90 | 58.45 | 59.90 | 59.90 | 3.10% | 342,507 |
| Apr 16, 2026 | 56.90 | 58.15 | 56.80 | 58.10 | 58.10 | 3.47% | 561,054 |
| Apr 15, 2026 | 55.65 | 56.75 | 54.90 | 56.15 | 56.15 | 1.72% | 290,647 |
| Apr 14, 2026 | 54.05 | 56.05 | 53.95 | 55.20 | 55.20 | 2.60% | 320,906 |
| Apr 13, 2026 | 53.30 | 53.90 | 52.85 | 53.80 | 53.80 | -0.09% | 280,809 |
| Apr 10, 2026 | 52.80 | 54.40 | 52.80 | 53.85 | 53.85 | 2.47% | 375,870 |
| Apr 9, 2026 | 52.65 | 53.00 | 52.00 | 52.55 | 52.55 | -0.94% | 310,148 |
| Apr 8, 2026 | 52.85 | 54.50 | 51.90 | 53.05 | 53.05 | 4.84% | 480,799 |
| Apr 7, 2026 | 51.65 | 52.40 | 50.40 | 50.60 | 50.60 | -0.88% | 548,641 |
| Apr 2, 2026 | 51.05 | 51.60 | 50.55 | 51.05 | 51.05 | -1.73% | 322,490 |
| Apr 1, 2026 | 51.05 | 52.35 | 50.65 | 51.95 | 51.95 | 4.61% | 613,787 |
| Mar 31, 2026 | 50.10 | 50.90 | 49.52 | 49.66 | 49.66 | -0.64% | 493,926 |
| Mar 30, 2026 | 50.15 | 50.55 | 48.68 | 49.98 | 49.98 | 2.17% | 964,447 |
| Mar 27, 2026 | 62.25 | 62.45 | 48.92 | 48.92 | 48.92 | -23.20% | 2,200,832 |
| Mar 26, 2026 | 64.20 | 65.05 | 63.05 | 63.70 | 63.70 | -1.24% | 233,676 |
| Mar 25, 2026 | 63.85 | 65.05 | 63.85 | 64.50 | 64.50 | 1.82% | 145,490 |
| Mar 24, 2026 | 63.25 | 64.05 | 62.70 | 63.35 | 63.35 | 0.16% | 284,372 |
| Mar 23, 2026 | 61.00 | 64.50 | 61.00 | 63.25 | 63.25 | 0.24% | 228,530 |
| Mar 20, 2026 | 65.45 | 65.70 | 62.90 | 63.10 | 63.10 | -3.00% | 422,190 |
| Mar 19, 2026 | 66.00 | 66.30 | 65.05 | 65.05 | 65.05 | -2.18% | 211,600 |
| Mar 18, 2026 | 67.50 | 67.80 | 66.50 | 66.50 | 66.50 | -1.19% | 247,214 |
| Mar 17, 2026 | 67.80 | 68.20 | 67.10 | 67.30 | 67.30 | -1.03% | 141,156 |
| Mar 16, 2026 | 69.15 | 69.40 | 66.45 | 68.00 | 68.00 | -1.66% | 211,967 |
| Mar 13, 2026 | 69.15 | 70.05 | 68.30 | 69.15 | 69.15 | -0.07% | 183,731 |
| Mar 12, 2026 | 69.30 | 70.20 | 68.70 | 69.20 | 69.20 | -0.22% | 203,618 |
| Mar 11, 2026 | 69.45 | 70.20 | 68.75 | 69.35 | 69.35 | 0.22% | 236,838 |
| Mar 10, 2026 | 68.10 | 69.55 | 67.50 | 69.20 | 69.20 | 2.75% | 291,468 |
| Mar 9, 2026 | 65.60 | 67.35 | 65.25 | 67.35 | 67.35 | -0.37% | 221,008 |
| Mar 6, 2026 | 68.55 | 68.55 | 66.35 | 67.60 | 67.60 | -0.52% | 267,904 |
| Mar 5, 2026 | 65.65 | 68.10 | 65.30 | 67.95 | 67.95 | 3.27% | 221,210 |
| Mar 4, 2026 | 68.00 | 68.05 | 65.35 | 65.80 | 65.80 | - | 242,358 |