CTS Eventim AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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