CTS Eventim AG & Co. KGaA (LON:0EEE)
London · Delayed Price · Currency is GBP · Price in EUR 86.85
-0.10 (-0.12%)
At close: Sep 12, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 98.88 | 99.00 | 98.35 | 98.75 | 98.75 | 0.15% | 3,052 |
| Aug 5, 2025 | 98.95 | 100.40 | 98.60 | 98.60 | 98.60 | 0.05% | 35,988 |
| Aug 4, 2025 | 99.33 | 99.55 | 98.55 | 98.55 | 98.55 | 0.05% | 2,197 |
| Aug 1, 2025 | 98.75 | 99.90 | 97.45 | 98.50 | 98.50 | -0.76% | 1,980 |
| Jul 31, 2025 | 100.43 | 100.30 | 99.25 | 99.25 | 99.25 | -0.95% | 10,385 |
| Jul 30, 2025 | 99.83 | 101.20 | 99.60 | 100.20 | 100.20 | -0.29% | 80,851 |
| Jul 29, 2025 | 99.75 | 101.70 | 99.75 | 100.49 | 100.49 | 0.43% | 23,019 |
| Jul 28, 2025 | 102.45 | 103.10 | 99.90 | 100.06 | 100.06 | -1.46% | 35,573 |
| Jul 25, 2025 | 102.38 | 102.90 | 101.10 | 101.54 | 101.54 | -1.67% | 199,863 |
| Jul 24, 2025 | 104.90 | 104.90 | 102.70 | 103.27 | 103.27 | -0.90% | 47,789 |
| Jul 23, 2025 | 102.15 | 104.30 | 101.90 | 104.20 | 104.20 | 2.16% | 11,175 |
| Jul 22, 2025 | 102.18 | 102.70 | 101.20 | 102.00 | 102.00 | -0.49% | 4,529 |
| Jul 21, 2025 | 104.10 | 104.20 | 102.50 | 102.50 | 102.50 | -1.35% | 5,553 |
| Jul 18, 2025 | 104.20 | 104.80 | 103.90 | 103.90 | 103.90 | - | 48,453 |
| Jul 17, 2025 | 105.10 | 105.20 | 103.80 | 103.90 | 103.90 | -0.57% | 44,571 |
| Jul 16, 2025 | 105.60 | 107.00 | 104.50 | 104.50 | 104.50 | -0.93% | 4,889 |
| Jul 15, 2025 | 104.40 | 106.00 | 104.20 | 105.49 | 105.49 | 1.23% | 49,130 |
| Jul 14, 2025 | 104.30 | 104.50 | 103.70 | 104.20 | 104.20 | -1.04% | 1,618 |
| Jul 11, 2025 | 104.10 | 105.30 | 103.00 | 105.30 | 105.30 | 0.19% | 11,627 |
| Jul 10, 2025 | 106.25 | 106.40 | 103.80 | 105.10 | 105.10 | -1.31% | 26,789 |
| Jul 9, 2025 | 104.80 | 106.50 | 104.80 | 106.50 | 106.50 | 1.04% | 15,605 |
| Jul 8, 2025 | 106.05 | 106.60 | 105.40 | 105.40 | 105.40 | -0.57% | 85,776 |
| Jul 7, 2025 | 102.38 | 106.00 | 102.30 | 106.00 | 106.00 | 3.52% | 17,534 |