CTS Eventim AG & Co. KGaA (LON:0EEE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 62.30
+0.11 (0.17%)
At close: Nov 10, 2026
LON:0EEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.75 | 63.05 | 62.35 | 62.30 | 62.30 | 0.17% | 1,316 |
| Nov 9, 2026 | 60.70 | 63.05 | 61.90 | 62.19 | 62.19 | -0.09% | 86,784 |
| Nov 6, 2026 | 64.00 | 63.05 | 62.00 | 62.25 | 62.25 | -2.43% | 1,157 |
| Nov 5, 2026 | 61.13 | 64.75 | 63.80 | 63.80 | 63.80 | -1.24% | 11,503 |
| Nov 4, 2026 | 59.23 | 64.60 | 61.10 | 64.60 | 64.60 | 6.60% | 11,339 |
| Nov 3, 2026 | 64.50 | 63.30 | 59.95 | 60.60 | 60.60 | -6.26% | 22,697 |
| Nov 2, 2026 | 64.55 | 65.65 | 63.85 | 64.65 | 64.65 | 0.15% | 46,172 |
| Oct 30, 2026 | 63.38 | 65.40 | 63.55 | 64.55 | 64.55 | 1.14% | 592,076 |
| Oct 29, 2026 | 62.50 | 63.95 | 62.00 | 63.82 | 63.82 | 2.77% | 2,938 |
| Oct 28, 2026 | 63.43 | 62.75 | 62.05 | 62.10 | 62.10 | -1.27% | 4,339 |
| Oct 27, 2026 | 61.83 | 63.45 | 62.45 | 62.90 | 62.90 | -0.24% | 32,291 |
| Oct 26, 2026 | 62.65 | 63.85 | 62.75 | 63.05 | 63.05 | 0.16% | 3,057 |
| Oct 23, 2026 | 62.65 | 63.40 | 62.15 | 62.95 | 62.95 | -1.56% | 73,740 |
| Oct 22, 2026 | 63.83 | 64.40 | 63.55 | 63.95 | 63.95 | -0.38% | 876 |
| Oct 21, 2026 | 64.45 | 65.00 | 62.70 | 64.19 | 64.19 | 4.04% | 50,305 |
| Oct 20, 2026 | 60.25 | 62.15 | 61.55 | 61.70 | 61.70 | 0.57% | 1,222 |
| Oct 19, 2026 | 62.50 | 61.65 | 60.75 | 61.35 | 61.35 | -0.65% | 6,248 |
| Oct 16, 2026 | 61.43 | 62.70 | 61.50 | 61.75 | 61.75 | -0.24% | 221,832 |
| Oct 15, 2026 | 60.05 | 62.25 | 61.05 | 61.90 | 61.90 | 2.44% | 114,493 |
| Oct 14, 2026 | 62.30 | 61.05 | 60.15 | 60.43 | 60.43 | -1.02% | 79,985 |
| Oct 13, 2026 | 60.35 | 61.35 | 60.20 | 61.05 | 61.05 | 2.26% | 2,996 |
| Oct 12, 2026 | 57.88 | 59.80 | 58.75 | 59.70 | 59.70 | 1.62% | 1,297 |
| Oct 9, 2026 | 57.28 | 59.10 | 57.90 | 58.75 | 58.75 | 3.34% | 187,390 |
| Oct 8, 2026 | 56.05 | 57.20 | 55.80 | 56.85 | 56.85 | 2.19% | 497,327 |
| Oct 7, 2026 | 57.48 | 57.05 | 55.55 | 55.63 | 55.63 | -2.99% | 376,520 |
| Oct 6, 2026 | 57.73 | 58.40 | 56.90 | 57.35 | 57.35 | -0.33% | 37,496 |
| Oct 5, 2026 | 56.80 | 57.70 | 55.35 | 57.54 | 57.54 | 4.33% | 73,098 |
| Oct 2, 2026 | 53.78 | 55.60 | 53.80 | 55.15 | 55.15 | 3.37% | 2,963 |
| Oct 1, 2026 | 53.68 | 55.00 | 52.00 | 53.35 | 53.35 | 1.43% | 1,037,368 |
| Sep 30, 2026 | 57.03 | 56.85 | 48.32 | 52.60 | 52.60 | -8.25% | 611,829 |
| Sep 29, 2026 | 59.38 | 57.33 | 56.10 | 57.33 | 57.33 | 0.85% | 4,207 |
| Sep 28, 2026 | 56.70 | 56.85 | 55.00 | 56.85 | 56.85 | 4.03% | 331,968 |
| Sep 25, 2026 | 56.15 | 55.10 | 54.65 | 54.65 | 54.65 | 0.09% | 360 |
| Sep 24, 2026 | 55.83 | 55.80 | 54.60 | 54.60 | 54.60 | -1.27% | 216,824 |
| Sep 23, 2026 | 56.05 | 56.00 | 54.10 | 55.30 | 55.30 | 0.45% | 66 |
| Sep 22, 2026 | 55.38 | 56.40 | 55.05 | 55.05 | 55.05 | -2.22% | 8,745 |
| Sep 21, 2026 | 55.03 | 56.30 | 55.25 | 56.30 | 56.30 | 1.72% | 2,395 |
| Sep 18, 2026 | 55.78 | 56.20 | 54.90 | 55.35 | 55.35 | -1.25% | 520 |
| Sep 17, 2026 | 56.10 | 57.80 | 56.00 | 56.05 | 56.05 | -2.39% | 3,257 |
| Sep 16, 2026 | 54.85 | 57.45 | 55.20 | 57.43 | 57.42 | 3.56% | 16,497 |
| Sep 15, 2026 | 56.85 | 56.30 | 55.45 | 55.45 | 55.45 | -2.03% | 2,764 |
| Sep 14, 2026 | 55.28 | 57.40 | 56.40 | 56.60 | 56.60 | -0.18% | 528,922 |
| Sep 11, 2026 | 56.40 | 56.70 | 55.60 | 56.70 | 56.70 | 0.80% | 972 |
| Sep 10, 2026 | 56.35 | 57.10 | 56.25 | 56.25 | 56.25 | -1.23% | 4,105 |
| Sep 9, 2026 | 56.20 | 57.00 | 55.90 | 56.95 | 56.95 | 0.98% | 2,930 |
| Sep 8, 2026 | 56.20 | 57.20 | 56.25 | 56.40 | 56.40 | -1.66% | 190 |
| Sep 7, 2026 | 56.70 | 58.70 | 56.50 | 57.35 | 57.35 | -2.05% | 1,346 |
| Sep 4, 2026 | 58.20 | 59.60 | 58.20 | 58.55 | 58.55 | 0.77% | 5,790 |
| Sep 3, 2026 | 57.28 | 59.00 | 57.60 | 58.10 | 58.10 | -0.77% | 414,200 |
| Sep 2, 2026 | 57.33 | 58.55 | 56.10 | 58.55 | 58.55 | 2.45% | 3,788 |