CTS Eventim AG & Co. KGaA (LON:0EEE)
London · Delayed Price · Currency is GBP · Price in EUR 76.85
-2.60 (-3.27%)
At close: Oct 16, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 79.58 | 79.75 | 79.15 | 79.45 | 79.45 | 0.55% | 1,344 |
| Oct 14, 2025 | 80.15 | 80.20 | 78.85 | 79.02 | 79.02 | -1.98% | 36,780 |
| Oct 13, 2025 | 79.63 | 80.90 | 79.50 | 80.62 | 80.62 | 1.21% | 19,408 |
| Oct 10, 2025 | 80.65 | 80.85 | 79.65 | 79.65 | 79.65 | -1.55% | 27,185 |
| Oct 9, 2025 | 81.08 | 81.25 | 80.15 | 80.90 | 80.90 | 0.06% | 865 |
| Oct 8, 2025 | 81.13 | 81.50 | 80.55 | 80.85 | 80.85 | -0.61% | 4,327 |
| Oct 7, 2025 | 82.25 | 82.35 | 81.30 | 81.35 | 81.35 | -2.05% | 33,818 |
| Oct 6, 2025 | 83.63 | 83.75 | 82.80 | 83.05 | 83.05 | -0.18% | 2,688 |
| Oct 3, 2025 | 83.78 | 83.70 | 82.90 | 83.20 | 83.20 | -0.72% | 3,931 |
| Oct 2, 2025 | 84.70 | 85.30 | 82.95 | 83.80 | 83.80 | -0.42% | 72,538 |
| Oct 1, 2025 | 83.28 | 84.15 | 83.30 | 84.15 | 84.15 | 0.98% | 18,350 |
| Sep 30, 2025 | 82.40 | 83.50 | 82.35 | 83.34 | 83.34 | 0.95% | 53,602 |
| Sep 29, 2025 | 83.08 | 83.55 | 82.55 | 82.55 | 82.55 | -0.42% | 464 |
| Sep 26, 2025 | 82.60 | 83.15 | 82.70 | 82.90 | 82.90 | 0.36% | 36,528 |
| Sep 25, 2025 | 82.45 | 82.60 | 81.95 | 82.60 | 82.60 | 0.43% | 188,802 |
| Sep 24, 2025 | 82.80 | 83.05 | 82.10 | 82.25 | 82.25 | -0.72% | 27,899 |
| Sep 23, 2025 | 82.50 | 83.20 | 82.30 | 82.85 | 82.85 | 0.61% | 20,448 |
| Sep 22, 2025 | 82.85 | 82.85 | 81.80 | 82.35 | 82.35 | -0.78% | 3,387 |
| Sep 19, 2025 | 83.58 | 83.70 | 82.50 | 83.00 | 83.00 | -0.84% | 21,237 |
| Sep 18, 2025 | 83.68 | 84.00 | 82.70 | 83.70 | 83.70 | 0.06% | 7,046 |
| Sep 17, 2025 | 85.63 | 85.65 | 83.65 | 83.65 | 83.65 | -1.88% | 17,197 |
| Sep 16, 2025 | 87.28 | 87.55 | 85.25 | 85.25 | 85.25 | -2.29% | 26,837 |
| Sep 15, 2025 | 87.03 | 87.60 | 86.85 | 87.25 | 87.25 | 0.46% | 5,129 |
| Sep 12, 2025 | 87.18 | 87.75 | 86.80 | 86.85 | 86.85 | -0.12% | 10,507 |
| Sep 11, 2025 | 87.93 | 88.15 | 86.65 | 86.95 | 86.95 | -2.08% | 4,463 |
| Sep 10, 2025 | 88.10 | 89.60 | 87.95 | 88.80 | 88.80 | 0.91% | 5,563 |
| Sep 9, 2025 | 86.60 | 89.35 | 86.65 | 88.00 | 88.00 | 2.54% | 63,740 |
| Sep 8, 2025 | 84.35 | 86.65 | 83.75 | 85.82 | 85.82 | 1.62% | 406,523 |
| Sep 5, 2025 | 84.75 | 85.10 | 84.00 | 84.45 | 84.45 | - | 30,463 |
| Sep 4, 2025 | 80.95 | 84.50 | 80.95 | 84.45 | 84.45 | 4.13% | 254,331 |
| Sep 3, 2025 | 80.55 | 81.60 | 80.45 | 81.10 | 81.10 | 1.82% | 6,080 |
| Sep 2, 2025 | 79.93 | 80.05 | 78.20 | 79.65 | 79.65 | 1.36% | 5,389 |
| Sep 1, 2025 | 80.25 | 80.50 | 78.40 | 78.58 | 78.58 | -1.95% | 46,758 |
| Aug 29, 2025 | 79.88 | 80.65 | 79.90 | 80.14 | 80.14 | -0.13% | 138,893 |
| Aug 28, 2025 | 81.08 | 81.25 | 80.25 | 80.25 | 80.25 | -0.77% | 134,178 |
| Aug 27, 2025 | 81.03 | 81.30 | 80.50 | 80.87 | 80.87 | -0.10% | 44,444 |
| Aug 26, 2025 | 83.43 | 83.45 | 80.95 | 80.95 | 80.95 | -1.94% | 226,581 |
| Aug 25, 2025 | 81.60 | 82.80 | 81.50 | 82.55 | 82.55 | 2.23% | 72,474 |
| Aug 22, 2025 | 80.65 | 81.50 | 78.50 | 80.75 | 80.75 | -2.20% | 179,549 |
| Aug 21, 2025 | 82.15 | 91.90 | 79.00 | 82.57 | 82.57 | -16.89% | 271,701 |
| Aug 20, 2025 | 98.85 | 99.85 | 97.95 | 99.35 | 99.35 | 0.15% | 2,119 |
| Aug 19, 2025 | 99.55 | 100.60 | 99.10 | 99.20 | 99.20 | 1.31% | 8,563 |
| Aug 18, 2025 | 97.68 | 99.35 | 97.50 | 97.92 | 97.92 | 0.57% | 7,448 |
| Aug 15, 2025 | 98.85 | 98.65 | 97.15 | 97.37 | 97.37 | -0.33% | 3,626 |
| Aug 14, 2025 | 97.33 | 98.05 | 96.70 | 97.69 | 97.69 | 0.55% | 5,199 |
| Aug 13, 2025 | 98.58 | 99.45 | 97.15 | 97.15 | 97.15 | -1.17% | 71,680 |
| Aug 12, 2025 | 99.55 | 99.40 | 97.60 | 98.30 | 98.30 | -0.76% | 3,691 |
| Aug 11, 2025 | 99.43 | 99.50 | 98.65 | 99.05 | 99.05 | -0.20% | 755 |
| Aug 8, 2025 | 100.43 | 100.70 | 99.25 | 99.25 | 99.25 | -0.95% | 99,465 |
| Aug 7, 2025 | 98.78 | 100.20 | 98.60 | 100.20 | 100.20 | 1.47% | 3,424 |