CTS Eventim AG & Co. KGaA (LON:0EEE)
London · Delayed Price · Currency is GBP · Price in EUR 54.65
+0.05 (0.09%)
At close: Sep 25, 2026
LON:0EEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 54.90 | 55.10 | 54.65 | 55.03 | 55.03 | 0.78% | 357 |
| 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 |
| 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 |