CTS Eventim AG & Co. KGaA (LON:0EEE)
London · Delayed Price · Currency is GBP · Price in EUR 80.35
+1.25 (1.58%)
At close: Dec 4, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.40 | 81.55 | 80.25 | 81.45 | 81.45 | 1.37% | 144,830 |
| Dec 4, 2025 | 79.28 | 80.52 | 79.20 | 80.35 | 80.35 | 1.58% | 116,545 |
| Dec 3, 2025 | 80.40 | 80.90 | 79.00 | 79.10 | 79.10 | -2.54% | 153,838 |
| Dec 2, 2025 | 82.10 | 82.30 | 80.90 | 81.16 | 81.16 | -1.09% | 8,305 |
| Dec 1, 2025 | 84.00 | 84.35 | 81.80 | 82.05 | 82.05 | -2.50% | 8,992 |
| Nov 28, 2025 | 82.95 | 84.30 | 83.15 | 84.15 | 84.15 | 1.76% | 1,087 |
| Nov 27, 2025 | 82.10 | 82.90 | 81.80 | 82.70 | 82.70 | 1.06% | 7,991 |
| Nov 26, 2025 | 84.30 | 84.40 | 81.50 | 81.83 | 81.83 | -2.24% | 153,394 |
| Nov 25, 2025 | 83.28 | 83.80 | 82.00 | 83.70 | 83.70 | -0.89% | 2,581 |
| Nov 24, 2025 | 85.38 | 86.15 | 83.35 | 84.45 | 84.45 | 4.13% | 4,219 |
| Nov 21, 2025 | 84.75 | 85.00 | 79.90 | 81.10 | 81.10 | 7.04% | 76,564 |
| Nov 20, 2025 | 79.93 | 80.40 | 74.73 | 75.77 | 75.77 | -2.11% | 334,634 |
| Nov 19, 2025 | 77.28 | 79.40 | 77.10 | 77.40 | 77.40 | -1.09% | 58,628 |
| Nov 18, 2025 | 78.20 | 79.15 | 77.15 | 78.25 | 78.25 | -0.63% | 441,166 |
| Nov 17, 2025 | 79.38 | 79.50 | 78.25 | 78.75 | 78.75 | -1.13% | 123 |
| Nov 14, 2025 | 80.25 | 80.40 | 79.15 | 79.65 | 79.65 | -1.58% | 1,040 |
| Nov 13, 2025 | 80.70 | 82.65 | 80.30 | 80.93 | 80.93 | 0.10% | 53,106 |
| Nov 12, 2025 | 80.85 | 81.00 | 80.45 | 80.85 | 80.85 | 0.68% | 13,755 |
| Nov 11, 2025 | 79.83 | 80.30 | 79.40 | 80.30 | 80.30 | 0.82% | 68,179 |
| Nov 10, 2025 | 79.83 | 80.30 | 79.05 | 79.65 | 79.65 | 0.57% | 21,042 |
| Nov 7, 2025 | 79.18 | 79.95 | 78.90 | 79.20 | 79.20 | 0.13% | 73,345 |
| Nov 6, 2025 | 79.48 | 79.95 | 79.10 | 79.10 | 79.10 | 1.02% | 4,355 |
| Nov 5, 2025 | 76.00 | 80.35 | 75.95 | 78.30 | 78.30 | 1.91% | 114,983 |
| Nov 4, 2025 | 77.43 | 77.35 | 76.50 | 76.83 | 76.83 | -1.24% | 35,029 |
| Nov 3, 2025 | 77.38 | 78.25 | 77.00 | 77.80 | 77.80 | - | 18,161 |
| Oct 31, 2025 | 78.20 | 78.40 | 77.55 | 77.80 | 77.80 | -0.83% | 31 |
| Oct 30, 2025 | 77.03 | 78.50 | 76.95 | 78.45 | 78.45 | 1.66% | 2,477 |
| Oct 29, 2025 | 78.05 | 78.05 | 76.80 | 77.17 | 77.17 | -1.76% | 42,594 |
| Oct 28, 2025 | 78.10 | 78.75 | 77.10 | 78.55 | 78.55 | -1.19% | 23,617 |
| Oct 27, 2025 | 79.73 | 80.00 | 78.60 | 79.50 | 79.50 | -1.00% | 210 |
| Oct 24, 2025 | 80.05 | 80.65 | 79.40 | 80.30 | 80.30 | 0.50% | 426 |
| Oct 23, 2025 | 79.38 | 80.05 | 79.10 | 79.90 | 79.90 | 0.19% | 4,615 |
| Oct 22, 2025 | 79.03 | 79.88 | 79.05 | 79.75 | 79.75 | 0.69% | 7,503 |
| Oct 21, 2025 | 78.30 | 79.20 | 78.25 | 79.20 | 79.20 | 1.28% | 2,358 |
| Oct 20, 2025 | 78.30 | 78.40 | 77.65 | 78.20 | 78.20 | 0.32% | 721 |
| Oct 17, 2025 | 76.60 | 77.97 | 76.50 | 77.95 | 77.95 | 1.10% | 36,897 |
| Oct 16, 2025 | 79.23 | 79.65 | 76.90 | 77.10 | 77.10 | -2.96% | 42,550 |
| 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 |