CTS Eventim AG & Co. KGaA (LON:0EEE)
London · Delayed Price · Currency is GBP · Price in EUR 58.10
-0.45 (-0.77%)
At close: Sep 3, 2026
LON:0EEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 59.08 | 58.60 | 57.10 | 57.15 | 57.15 | -2.39% | 2,138,462 |
| Aug 31, 2026 | 59.45 | 59.50 | 58.50 | 58.55 | 58.55 | -0.80% | 14,753 |
| Aug 28, 2026 | 59.38 | 60.32 | 59.00 | 59.03 | 59.03 | -1.71% | 31,445 |
| Aug 27, 2026 | 60.20 | 60.05 | 58.45 | 60.05 | 60.05 | 1.26% | 15,951 |
| Aug 26, 2026 | 58.20 | 59.75 | 58.00 | 59.30 | 59.30 | -0.17% | 4,545 |
| Aug 25, 2026 | 60.40 | 62.45 | 58.65 | 59.40 | 59.40 | -1.90% | 2,454 |
| Aug 24, 2026 | 59.63 | 61.08 | 59.40 | 60.55 | 60.55 | 2.02% | 15,159 |
| Aug 21, 2026 | 55.53 | 59.40 | 53.15 | 59.35 | 59.35 | 2.40% | 1,824 |
| Aug 20, 2026 | 58.00 | 58.40 | 57.05 | 57.96 | 57.96 | -0.07% | 5,953 |
| Aug 19, 2026 | 57.48 | 58.08 | 56.70 | 58.00 | 58.00 | 0.43% | 25,527 |
| Aug 18, 2026 | 57.53 | 57.90 | 57.25 | 57.75 | 57.75 | 0.17% | 219,771 |
| Aug 17, 2026 | 58.80 | 58.70 | 57.45 | 57.65 | 57.65 | -1.96% | 2,969 |
| Aug 14, 2026 | 57.78 | 59.20 | 57.95 | 58.80 | 58.80 | 2.17% | 40,544 |
| Aug 13, 2026 | 57.93 | 58.45 | 57.55 | 57.55 | 57.55 | -1.12% | 6,897 |
| Aug 12, 2026 | 58.00 | 59.35 | 57.70 | 58.20 | 58.20 | 0.26% | 2,400 |
| Aug 11, 2026 | 58.55 | 58.60 | 57.55 | 58.05 | 58.05 | 0.52% | 5,686 |
| Aug 10, 2026 | 59.58 | 59.65 | 57.75 | 57.75 | 57.75 | -2.18% | 404 |
| Aug 7, 2026 | 57.58 | 59.40 | 58.10 | 59.04 | 59.04 | 1.52% | 1,555 |
| Aug 6, 2026 | 56.50 | 58.80 | 57.90 | 58.15 | 58.15 | 0.43% | 5,320 |
| Aug 5, 2026 | 56.95 | 58.70 | 57.90 | 57.90 | 57.90 | -0.60% | 992 |
| Aug 4, 2026 | 58.20 | 58.40 | 57.20 | 58.25 | 58.25 | - | 160,501 |
| Aug 3, 2026 | 58.60 | 59.25 | 58.15 | 58.25 | 58.25 | -0.43% | 1,649 |
| Jul 31, 2026 | 62.00 | 61.65 | 57.90 | 58.50 | 58.50 | -5.03% | 125,820 |
| Jul 30, 2026 | 62.05 | 62.25 | 60.95 | 61.60 | 61.60 | 0.57% | 22,179 |
| Jul 29, 2026 | 61.68 | 62.25 | 60.73 | 61.25 | 61.25 | -0.57% | 18,641 |
| Jul 28, 2026 | 59.73 | 61.65 | 59.50 | 61.60 | 61.60 | 3.79% | 1,518 |
| Jul 27, 2026 | 57.18 | 59.35 | 57.50 | 59.35 | 59.35 | 5.42% | 213,187 |
| Jul 24, 2026 | 55.78 | 56.32 | 55.80 | 56.30 | 56.30 | 0.99% | 1,967 |
| Jul 23, 2026 | 57.63 | 57.30 | 55.75 | 55.75 | 55.75 | -3.13% | 3,885 |
| Jul 22, 2026 | 57.68 | 58.20 | 57.30 | 57.55 | 57.55 | -0.69% | 19,040 |
| Jul 21, 2026 | 58.00 | 58.00 | 57.05 | 57.95 | 57.95 | -0.43% | 132,194 |
| Jul 20, 2026 | 56.20 | 58.20 | 56.75 | 58.20 | 58.20 | 2.65% | 1,586 |
| Jul 17, 2026 | 56.15 | 57.35 | 55.90 | 56.70 | 56.70 | 0.27% | 60,588 |
| Jul 16, 2026 | 56.30 | 57.10 | 56.20 | 56.55 | 56.55 | -0.70% | 5,231 |
| Jul 15, 2026 | 56.70 | 56.95 | 55.10 | 56.95 | 56.95 | 1.79% | 981 |
| Jul 14, 2026 | 57.73 | 55.95 | 54.50 | 55.95 | 55.95 | -0.44% | 99,831 |
| Jul 13, 2026 | 52.90 | 57.25 | 55.90 | 56.20 | 56.20 | 3.91% | 72,461 |
| Jul 10, 2026 | 53.68 | 56.25 | 53.75 | 54.09 | 54.08 | 0.62% | 20,859 |
| Jul 9, 2026 | 53.23 | 54.40 | 53.55 | 53.75 | 53.75 | -0.37% | 23,136 |
| Jul 8, 2026 | 55.38 | 56.30 | 53.95 | 53.95 | 53.95 | -5.06% | 1,032 |
| Jul 7, 2026 | 57.53 | 57.85 | 56.70 | 56.83 | 56.83 | -0.83% | 26,467 |
| Jul 6, 2026 | 56.00 | 58.80 | 57.20 | 57.30 | 57.30 | 0.17% | 12,337 |
| Jul 3, 2026 | 58.65 | 58.00 | 56.90 | 57.20 | 57.20 | -0.44% | 1,608 |
| Jul 2, 2026 | 49.82 | 57.45 | 55.35 | 57.45 | 57.45 | 8.19% | 4,185 |
| Jul 1, 2026 | 53.83 | 53.10 | 50.85 | 53.10 | 53.10 | 4.53% | 815 |
| Jun 30, 2026 | 48.94 | 51.10 | 50.60 | 50.80 | 50.80 | 1.09% | 26,601 |
| Jun 29, 2026 | 48.90 | 50.60 | 49.52 | 50.25 | 50.25 | 1.43% | 21,458 |
| Jun 26, 2026 | 50.31 | 49.66 | 48.70 | 49.54 | 49.54 | -0.95% | 5,259 |