XETRA - Delayed Quote EUR

CTS Eventim AG & Co. KGaA (EVD.DE)

82.20 -0.85 (-1.02%)
At close: April 24 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 83.45 83.45 82.15 82.20 82.20 71,313
Apr 23, 2024 81.85 83.15 81.60 83.05 83.05 108,434
Apr 22, 2024 81.30 82.00 80.75 81.25 81.25 77,672
Apr 19, 2024 81.15 81.80 80.60 80.60 80.60 143,386
Apr 18, 2024 82.00 83.00 80.65 82.50 82.50 152,936
Apr 17, 2024 81.25 81.50 80.85 80.85 80.85 138,221
Apr 16, 2024 81.20 82.00 80.55 81.00 81.00 184,415
Apr 15, 2024 81.95 83.80 81.95 83.00 83.00 108,788
Apr 12, 2024 84.70 84.70 81.85 82.00 82.00 128,007
Apr 11, 2024 84.05 84.10 83.10 84.10 84.10 113,681
Apr 10, 2024 83.70 84.55 82.55 84.10 84.10 162,260
Apr 9, 2024 85.30 86.05 82.80 83.30 83.30 204,772
Apr 8, 2024 85.35 86.30 84.10 85.35 85.35 158,967
Apr 5, 2024 83.90 85.55 83.60 85.20 85.20 178,408
Apr 4, 2024 85.10 85.65 83.65 84.70 84.70 211,206
Apr 3, 2024 81.05 84.65 81.05 84.55 84.55 147,829
Apr 2, 2024 82.15 83.85 81.05 82.70 82.70 197,722
Mar 28, 2024 81.50 83.30 81.15 82.45 82.45 179,628
Mar 27, 2024 77.90 82.15 77.50 81.60 81.60 165,418
Mar 26, 2024 75.45 77.95 74.50 77.50 77.50 167,611
Mar 25, 2024 74.55 74.55 73.05 73.75 73.75 196,659
Mar 22, 2024 75.75 75.75 73.55 74.45 74.45 166,540
Mar 21, 2024 77.70 78.00 75.50 75.70 75.70 117,265
Mar 20, 2024 77.20 77.40 76.65 77.15 77.15 101,309
Mar 19, 2024 77.00 77.90 77.00 77.10 77.10 207,672
Mar 18, 2024 76.85 77.40 76.60 77.15 77.15 123,566
Mar 15, 2024 76.90 77.80 76.70 76.70 76.70 173,843
Mar 14, 2024 76.25 77.10 76.15 76.90 76.90 95,484
Mar 13, 2024 75.90 77.00 75.45 76.35 76.35 111,919
Mar 12, 2024 75.45 75.90 74.95 75.90 75.90 143,082
Mar 11, 2024 74.45 75.35 73.85 75.00 75.00 159,187
Mar 8, 2024 75.00 76.40 74.80 75.10 75.10 127,287
Mar 7, 2024 74.35 75.45 74.35 74.80 74.80 86,338
Mar 6, 2024 74.00 75.35 73.90 75.00 75.00 65,846
Mar 5, 2024 73.60 75.30 73.55 74.25 74.25 105,520
Mar 4, 2024 73.50 74.45 73.00 74.10 74.10 120,192
Mar 1, 2024 73.45 74.00 72.70 73.50 73.50 96,838
Feb 29, 2024 72.20 74.15 71.80 72.70 72.70 171,191
Feb 28, 2024 70.90 72.40 70.45 72.40 72.40 93,864
Feb 27, 2024 70.45 71.15 69.75 71.10 71.10 66,010
Feb 26, 2024 70.85 71.75 70.75 70.75 70.75 114,437
Feb 23, 2024 71.85 72.00 70.90 71.00 71.00 82,966
Feb 22, 2024 72.05 72.70 71.05 71.85 71.85 84,366
Feb 21, 2024 67.95 70.00 67.95 69.95 69.95 72,086
Feb 20, 2024 69.45 69.45 67.45 68.30 68.30 61,788
Feb 19, 2024 69.60 70.05 68.85 69.15 69.15 43,206
Feb 16, 2024 69.05 69.70 68.70 69.65 69.65 52,990
Feb 15, 2024 68.20 69.40 68.20 68.85 68.85 67,937
Feb 14, 2024 66.65 68.10 66.65 67.80 67.80 77,132
Feb 13, 2024 67.30 67.35 65.45 66.45 66.45 71,415
Feb 12, 2024 67.20 68.00 66.85 67.30 67.30 70,480
Feb 9, 2024 67.60 67.85 66.25 66.90 66.90 73,017
Feb 8, 2024 67.30 68.35 67.30 67.60 67.60 91,008
Feb 7, 2024 65.90 68.40 63.80 66.75 66.75 200,334
Feb 6, 2024 63.90 63.90 62.50 63.30 63.30 64,380
Feb 5, 2024 63.10 63.85 62.65 63.30 63.30 70,802
Feb 2, 2024 65.75 66.95 63.40 63.40 63.40 81,289
Feb 1, 2024 62.70 65.30 62.60 65.00 65.00 104,791
Jan 31, 2024 61.55 63.15 61.55 62.85 62.85 79,954
Jan 30, 2024 60.45 61.80 60.45 61.80 61.80 74,701
Jan 29, 2024 60.75 61.00 60.10 60.95 60.95 72,416
Jan 26, 2024 60.60 61.15 60.40 60.90 60.90 53,203
Jan 25, 2024 60.35 61.05 60.00 60.75 60.75 49,742
Jan 24, 2024 59.90 60.70 59.70 60.50 60.50 65,299
Jan 23, 2024 59.40 59.60 58.30 59.35 59.35 82,467
Jan 22, 2024 59.35 59.90 59.00 59.30 59.30 82,803
Jan 19, 2024 59.90 60.20 58.95 59.30 59.30 58,907
Jan 18, 2024 59.95 59.95 58.75 59.40 59.40 47,432
Jan 17, 2024 60.40 60.40 59.35 59.95 59.95 40,712
Jan 16, 2024 61.10 61.45 60.60 61.15 61.15 54,390
Jan 15, 2024 61.15 61.60 60.65 61.50 61.50 74,537
Jan 12, 2024 59.80 61.55 59.80 61.50 61.50 83,710
Jan 11, 2024 60.40 60.45 59.10 59.10 59.10 80,541
Jan 10, 2024 60.40 60.80 59.95 60.05 60.05 80,377
Jan 9, 2024 60.85 61.35 60.15 60.50 60.50 74,382
Jan 8, 2024 59.95 60.85 58.55 60.35 60.35 107,193
Jan 5, 2024 60.95 61.25 59.90 60.90 60.90 113,562
Jan 4, 2024 61.10 61.45 60.55 61.35 61.35 74,160
Jan 3, 2024 62.50 62.50 61.35 61.50 61.50 83,094
Jan 2, 2024 63.00 64.00 62.20 62.85 62.85 82,754
Dec 29, 2023 63.20 63.45 62.60 62.60 62.60 35,099
Dec 28, 2023 63.70 64.25 62.90 63.25 63.25 86,779
Dec 27, 2023 63.70 64.45 63.60 63.65 63.65 86,913
Dec 22, 2023 63.95 63.95 63.10 63.60 63.60 49,852
Dec 21, 2023 63.90 64.50 63.30 64.10 64.10 77,645
Dec 20, 2023 63.40 64.60 63.35 64.35 64.35 144,581
Dec 19, 2023 63.20 64.45 63.20 63.45 63.45 135,345
Dec 18, 2023 62.90 63.80 61.80 63.30 63.30 72,362
Dec 15, 2023 63.85 64.40 63.20 63.25 63.25 140,902
Dec 14, 2023 63.90 64.70 63.40 63.65 63.65 134,884
Dec 13, 2023 63.80 64.15 63.40 63.60 63.60 70,799
Dec 12, 2023 63.85 64.10 63.30 63.80 63.80 66,045
Dec 11, 2023 63.40 64.10 63.00 64.10 64.10 49,244
Dec 8, 2023 62.40 63.20 62.25 62.95 62.95 61,852
Dec 7, 2023 61.30 62.55 60.85 62.55 62.55 59,675
Dec 6, 2023 63.65 63.65 61.80 61.85 61.85 70,185
Dec 5, 2023 63.55 63.85 62.90 63.35 63.35 64,248
Dec 4, 2023 64.30 65.10 63.50 63.60 63.60 73,352
Dec 1, 2023 63.05 64.40 62.90 64.25 64.25 87,978
Nov 30, 2023 62.30 63.10 61.70 62.80 62.80 170,416
Nov 29, 2023 62.30 62.85 61.95 62.25 62.25 54,023
Nov 28, 2023 62.50 62.65 61.55 62.50 62.50 82,153
Nov 27, 2023 62.45 62.90 62.10 62.50 62.50 53,837
Nov 24, 2023 62.50 62.65 62.10 62.60 62.60 42,787
Nov 23, 2023 62.80 63.05 62.50 62.90 62.90 60,536
Nov 22, 2023 62.55 63.15 62.10 62.80 62.80 77,474
Nov 21, 2023 61.75 64.40 61.75 62.60 62.60 111,409
Nov 20, 2023 62.00 62.20 60.80 61.45 61.45 126,084
Nov 17, 2023 61.25 63.25 60.75 62.10 62.10 165,070
Nov 16, 2023 63.30 63.60 60.40 61.00 61.00 167,886
Nov 15, 2023 63.50 64.25 62.65 63.00 63.00 83,111
Nov 14, 2023 62.50 64.60 61.85 64.00 64.00 125,484
Nov 13, 2023 62.90 63.05 61.60 62.60 62.60 64,003
Nov 10, 2023 62.90 63.25 62.35 62.75 62.75 161,474
Nov 9, 2023 61.75 63.90 61.75 63.35 63.35 135,420
Nov 8, 2023 60.00 61.75 59.90 61.55 61.55 118,904
Nov 7, 2023 59.50 60.20 59.45 59.90 59.90 81,568
Nov 6, 2023 59.55 59.95 58.75 59.85 59.85 93,158
Nov 3, 2023 59.30 60.10 58.85 59.50 59.50 67,013
Nov 2, 2023 57.75 59.75 57.65 58.95 58.95 111,728
Nov 1, 2023 57.10 58.00 56.70 57.45 57.45 86,806
Oct 31, 2023 57.20 57.60 56.40 57.05 57.05 70,813
Oct 30, 2023 56.30 57.35 56.30 56.95 56.95 62,310
Oct 27, 2023 55.35 56.60 55.30 56.10 56.10 108,632
Oct 26, 2023 54.30 55.85 54.10 55.55 55.55 88,690
Oct 25, 2023 55.55 55.55 54.10 54.55 54.55 87,917
Oct 24, 2023 54.40 55.55 54.20 55.10 55.10 46,264
Oct 23, 2023 52.85 54.30 52.85 54.30 54.30 50,946
Oct 20, 2023 54.30 54.60 53.00 53.00 53.00 76,091
Oct 19, 2023 55.30 56.75 54.75 54.80 54.80 61,278
Oct 18, 2023 56.00 56.30 55.15 55.70 55.70 112,637
Oct 17, 2023 55.75 56.40 54.95 56.35 56.35 82,299
Oct 16, 2023 56.05 56.40 54.60 55.75 55.75 73,476
Oct 13, 2023 57.05 57.70 56.00 56.00 56.00 87,342
Oct 12, 2023 57.35 58.15 57.10 57.40 57.40 92,250
Oct 11, 2023 56.95 57.40 56.60 57.05 57.05 107,281
Oct 10, 2023 56.00 57.35 56.00 57.05 57.05 81,734
Oct 9, 2023 55.95 56.50 55.60 55.85 55.85 105,798
Oct 6, 2023 56.50 57.20 54.15 56.40 56.40 170,106
Oct 5, 2023 53.80 58.80 53.70 56.95 56.95 235,990
Oct 4, 2023 52.80 53.80 52.70 53.40 53.40 149,121
Oct 3, 2023 53.10 54.00 52.95 53.20 53.20 65,665
Oct 2, 2023 54.00 54.25 52.75 53.40 53.40 118,574
Sep 29, 2023 54.00 54.35 53.60 53.85 53.85 137,167
Sep 28, 2023 54.00 54.55 53.20 53.90 53.90 94,924
Sep 27, 2023 52.75 53.55 52.65 52.95 52.95 73,240
Sep 26, 2023 52.85 53.10 52.30 52.70 52.70 104,443
Sep 25, 2023 53.95 54.30 53.15 53.40 53.40 74,423
Sep 22, 2023 53.05 54.10 53.05 53.95 53.95 71,497
Sep 21, 2023 54.20 54.40 52.65 53.55 53.55 88,621
Sep 20, 2023 54.85 55.35 54.50 54.95 54.95 91,461
Sep 19, 2023 54.00 54.95 53.90 54.80 54.80 53,159
Sep 18, 2023 55.00 55.30 54.35 54.35 54.35 60,148
Sep 15, 2023 55.90 55.90 55.10 55.20 55.20 145,854
Sep 14, 2023 55.20 55.80 54.00 55.40 55.40 82,800
Sep 13, 2023 54.60 55.35 54.35 54.95 54.95 90,325
Sep 12, 2023 56.50 56.65 54.80 55.05 55.05 120,763
Sep 11, 2023 57.30 58.15 56.20 56.50 56.50 67,995
Sep 8, 2023 57.20 59.20 57.00 57.80 57.80 144,512
Sep 7, 2023 56.10 56.40 55.65 55.65 55.65 59,765
Sep 6, 2023 56.50 56.95 55.95 56.35 56.35 85,662
Sep 5, 2023 57.40 57.65 56.55 57.00 57.00 75,825
Sep 4, 2023 57.45 58.05 57.30 57.45 57.45 30,825
Sep 1, 2023 57.55 57.90 57.00 57.45 57.45 91,509
Aug 31, 2023 58.10 58.75 57.30 57.50 57.50 119,914
Aug 30, 2023 57.90 58.60 57.50 58.00 58.00 72,005
Aug 29, 2023 56.30 58.30 56.10 58.00 58.00 171,951
Aug 28, 2023 56.45 56.45 55.70 56.15 56.15 60,783
Aug 25, 2023 56.05 56.75 55.35 55.95 55.95 156,867
Aug 24, 2023 59.50 60.00 55.25 57.05 57.05 283,839
Aug 23, 2023 59.30 59.75 57.85 58.35 58.35 93,734
Aug 22, 2023 59.15 59.75 58.50 59.00 59.00 77,237
Aug 21, 2023 59.55 60.15 59.25 59.35 59.35 74,116
Aug 18, 2023 60.20 60.20 58.65 59.35 59.35 67,411
Aug 17, 2023 61.30 61.65 60.40 60.55 60.55 60,945
Aug 16, 2023 62.05 62.35 61.35 61.60 61.60 49,623
Aug 15, 2023 62.95 62.95 61.65 62.05 62.05 35,351
Aug 14, 2023 61.65 62.80 61.55 62.80 62.80 57,224
Aug 11, 2023 61.40 62.15 61.30 61.80 61.80 -
Aug 10, 2023 62.40 62.90 61.55 61.75 61.75 61,495
Aug 9, 2023 62.40 63.15 61.95 62.05 62.05 59,343
Aug 8, 2023 61.55 63.10 60.90 62.15 62.15 83,169
Aug 7, 2023 61.05 63.55 60.55 62.05 62.05 153,202
Aug 4, 2023 58.30 59.45 57.20 58.95 58.95 102,257
Aug 3, 2023 58.35 59.30 57.55 57.95 57.95 93,302
Aug 2, 2023 59.30 60.25 58.85 59.10 59.10 118,169
Aug 1, 2023 62.00 62.00 59.20 59.80 59.80 249,857
Jul 31, 2023 62.95 62.95 61.40 62.05 62.05 162,760
Jul 28, 2023 63.15 63.40 61.95 63.05 63.05 108,439
Jul 27, 2023 63.70 64.25 63.20 63.50 63.50 56,999
Jul 26, 2023 64.15 64.70 63.00 63.25 63.25 144,941
Jul 25, 2023 65.00 65.45 64.30 64.40 64.40 70,337
Jul 24, 2023 64.30 65.10 64.10 65.10 65.10 112,474
Jul 21, 2023 63.90 65.00 63.40 64.80 64.80 129,767
Jul 20, 2023 63.00 64.50 62.80 64.00 64.00 100,603
Jul 19, 2023 63.10 64.00 62.90 63.30 63.30 125,069
Jul 18, 2023 61.95 63.55 61.80 63.25 63.25 146,787
Jul 17, 2023 60.20 62.00 60.20 62.00 62.00 148,222
Jul 14, 2023 59.65 61.00 59.65 60.60 60.60 122,700
Jul 13, 2023 60.20 61.20 59.85 59.95 59.95 170,023
Jul 12, 2023 59.40 60.15 58.90 60.10 60.10 135,663
Jul 11, 2023 57.95 60.30 57.95 59.40 59.40 183,721
Jul 10, 2023 57.20 57.80 56.80 57.80 57.80 110,569
Jul 7, 2023 56.60 57.65 56.00 57.50 57.50 98,911
Jul 6, 2023 57.60 58.60 56.65 57.05 57.05 202,599
Jul 5, 2023 57.75 58.15 56.70 57.90 57.90 198,685
Jul 4, 2023 57.65 58.35 57.50 58.15 58.15 176,032
Jul 3, 2023 58.05 58.05 57.20 57.55 57.55 179,261
Jun 30, 2023 57.85 58.00 56.90 57.85 57.85 114,387
Jun 29, 2023 57.55 58.05 57.35 57.45 57.45 114,111
Jun 28, 2023 57.45 57.60 56.70 57.55 57.55 112,958
Jun 27, 2023 56.30 57.45 56.30 57.05 57.05 110,007
Jun 26, 2023 57.10 57.50 56.15 56.15 56.15 132,427
Jun 23, 2023 56.50 57.65 56.45 57.10 57.10 156,291
Jun 22, 2023 56.00 57.20 55.65 56.65 56.65 239,231
Jun 21, 2023 56.00 56.50 54.55 56.50 56.50 353,877
Jun 20, 2023 56.55 56.95 56.00 56.10 56.10 135,393
Jun 19, 2023 57.80 57.95 56.75 56.90 56.90 144,248
Jun 16, 2023 59.70 59.75 57.90 58.05 58.05 333,073
Jun 15, 2023 60.20 60.60 58.50 59.35 59.35 313,929
Jun 14, 2023 59.80 61.50 59.50 60.35 60.35 421,077
Jun 13, 2023 65.00 65.25 59.30 59.85 59.85 741,513
Jun 12, 2023 71.45 71.55 63.20 64.70 64.70 597,778
Jun 9, 2023 70.95 71.70 70.70 71.00 71.00 147,335
Jun 8, 2023 70.30 70.85 69.65 70.85 70.85 169,369
Jun 7, 2023 70.00 71.10 69.90 70.50 70.50 148,217
Jun 6, 2023 69.30 70.15 68.50 70.10 70.10 153,375
Jun 5, 2023 68.60 69.60 67.85 69.35 69.35 156,111
Jun 2, 2023 66.55 68.85 66.55 68.25 68.25 182,042
Jun 1, 2023 63.85 66.90 63.20 66.45 66.45 140,058
May 31, 2023 63.15 63.85 62.75 62.90 62.90 288,528
May 30, 2023 63.55 64.80 63.10 63.65 63.65 65,714
May 29, 2023 63.45 63.85 62.90 63.15 63.15 58,434
May 26, 2023 62.40 63.10 61.45 63.10 63.10 74,531
May 25, 2023 62.00 63.50 60.85 62.00 62.00 185,081
May 24, 2023 60.50 63.85 59.70 61.80 61.80 373,683
May 23, 2023 64.95 66.60 64.90 65.00 65.00 154,644
May 22, 2023 64.10 65.35 63.80 65.00 65.00 72,254
May 19, 2023 63.20 64.90 63.20 64.30 64.30 149,155
May 18, 2023 60.40 63.10 60.20 62.90 62.90 201,265
May 17, 2023 1.06 Dividend
May 17, 2023 58.05 60.15 58.05 59.90 59.90 100,626
May 16, 2023 59.50 59.70 59.25 59.65 58.59 122,475
May 15, 2023 59.00 59.60 58.85 59.50 58.44 68,687
May 12, 2023 59.25 59.65 58.75 58.90 57.85 114,225
May 11, 2023 58.50 59.20 58.45 58.75 57.71 88,707
May 10, 2023 57.95 58.30 57.65 58.25 57.21 99,991
May 9, 2023 57.95 58.10 57.45 58.05 57.02 85,192
May 8, 2023 57.50 58.00 57.30 57.75 56.72 57,036
May 5, 2023 56.00 57.50 55.95 57.35 56.33 61,157
May 4, 2023 57.25 57.25 54.90 55.80 54.81 131,622
May 3, 2023 57.40 57.80 56.25 56.80 55.79 83,570
May 2, 2023 59.60 59.90 56.75 57.15 56.13 114,131
Apr 28, 2023 58.45 59.60 58.15 59.60 58.54 97,814
Apr 27, 2023 58.60 58.80 57.95 58.10 57.07 56,135
Apr 26, 2023 57.75 58.60 57.10 58.45 57.41 124,415
Apr 25, 2023 57.80 58.10 57.25 57.95 56.92 116,961
Apr 24, 2023 57.10 58.55 57.10 57.95 56.92 114,650

Related Tickers

XIL.PA Xilam Animation
4.4800
+1.82%
 
WDP.DE The Walt Disney Company
106.16
+0.11%
 
VIV.PA Vivendi SE
9.95
-0.72%
 
FOXA Fox Corporation
31.71
0.00%
 
NFC.DE Netflix, Inc.
520.50
-2.38%
 
FOX Fox Corporation
29.31
+0.45%
 
SPHR Sphere Entertainment Co.
41.12
-2.63%
 
TKO TKO Group Holdings, Inc.
95.89
+0.24%
 
PARAA Paramount Global
22.94
-0.78%
 
LYV Live Nation Entertainment, Inc.
89.65
-0.49%