CTS Eventim AG & Co. KGaA (SWX:EVD)
Switzerland · Delayed Price · Currency is CHF 54.80
-0.45 (-0.81%)
Last updated: Jun 26, 2026, 9:12 AM CET
SWX:EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.82% | - |
| Sep 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.81% | - |
| Sep 8, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | - |
| Sep 7, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.09% | - |
| Sep 4, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Sep 3, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Sep 2, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Sep 1, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Aug 31, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Aug 28, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Aug 27, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Aug 26, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Aug 25, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Aug 24, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.55% | - |
| Aug 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 650 |
| Aug 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.81% | - |
| Aug 4, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.63% | - |
| Aug 3, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.62% | - |
| Jul 31, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | - |
| Jul 30, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | - |
| Jul 29, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | - |
| Jul 28, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 7.36% | - |
| Jul 27, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Jul 24, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Jul 23, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Jul 22, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Jul 21, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Jul 20, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.75% | - |
| Jul 17, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 16, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 15, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 14, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 13, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 9, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 8, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 7, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |