EVD.DE - CTS Eventim AG & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201941.1641.7840.5641.7041.70117,809
Jun 17, 201940.5641.4840.5241.0641.06120,601
Jun 14, 201941.1641.1640.0040.4040.40140,065
Jun 13, 201941.0241.4640.9440.9840.98190,266
Jun 12, 201940.3841.1440.3441.0841.08131,721
Jun 11, 201940.3040.8040.0640.6840.68112,449
Jun 07, 201939.7440.5839.7440.1640.16152,272
Jun 06, 201940.3040.3639.3440.0040.00200,182
Jun 05, 201940.0040.4039.5640.2840.28129,035
Jun 04, 201939.8640.1239.3439.7239.72133,229
Jun 03, 201940.4440.5839.6439.9039.90143,892
May 31, 201940.3040.6439.7040.1640.16143,436
May 30, 201940.3240.6440.0640.2840.28101,577
May 29, 201940.8041.1440.4040.4240.42187,693
May 28, 201941.0242.1440.2641.3841.38365,286
May 27, 201943.7243.7241.8042.4442.44172,931
May 24, 201945.2645.7442.5843.1243.12365,272
May 23, 201944.6046.0843.9245.5645.56256,574
May 22, 201944.7845.1444.5645.0045.00121,821
May 21, 201944.6444.7644.1844.6644.66114,363
May 20, 201945.5045.5243.9444.2044.20127,799
May 17, 201945.9045.9044.8845.1645.1662,226
May 16, 201944.8445.7844.8445.7845.78115,877
May 15, 201944.7845.1644.3445.0245.0279,634
May 14, 201943.5044.6043.4244.5044.50141,585
May 13, 201944.3844.4443.5243.5243.52103,007
May 10, 201944.8845.1644.3644.4844.48101,126
May 09, 201944.9444.9444.3644.8844.88215,808
May 09, 20190.62 Dividend
May 08, 201945.7046.0245.3045.4444.82131,518
May 07, 201946.1246.4445.3445.5444.92103,659
May 06, 201945.8045.9245.4645.9245.2991,150
May 03, 201945.5246.4645.4846.1445.51112,114
May 02, 201945.8845.9045.2445.6645.04147,140
Apr 30, 201945.1845.6445.1045.6445.02127,300
Apr 29, 201944.6445.2844.4245.0044.3997,580
Apr 26, 201944.5444.7444.2044.7444.1384,052
Apr 25, 201944.4244.6843.8044.1443.54106,616
Apr 24, 201944.0644.5843.8044.1043.50149,115
Apr 23, 201944.0044.0043.5243.9043.30135,460
Apr 18, 201943.8043.9043.6243.8043.2070,642
Apr 17, 201943.7843.9042.7243.7443.14137,096
Apr 16, 201943.7044.3043.5843.8043.2096,386
Apr 15, 201943.8243.8643.2843.5042.9171,264
Apr 12, 201943.4843.8243.4443.4842.8957,705
Apr 11, 201942.9443.4442.7643.4442.8588,043
Apr 10, 201943.0443.0842.4443.0042.41323,835
Apr 09, 201942.7043.2642.7043.1642.57105,748
Apr 08, 201942.6243.1042.4442.9042.3188,159
Apr 05, 201942.7642.9842.4242.6842.10102,113
Apr 04, 201942.6643.1242.4842.5041.9284,586
Apr 03, 201942.6442.6641.8842.6642.08208,693
Apr 02, 201942.2042.4642.0442.2641.6882,983
Apr 01, 201942.4042.8242.0842.1241.55148,009
Mar 29, 201941.8442.3841.7842.2441.66117,870
Mar 28, 201940.8041.7840.6041.7041.13116,940
Mar 27, 201941.8042.0441.2641.7041.13120,326
Mar 26, 201941.5041.9241.3241.5040.93158,041
Mar 25, 201940.4841.5840.4041.3840.82122,025
Mar 22, 201941.0042.1240.4640.7640.20221,922
Mar 21, 201938.6440.9438.4240.8640.30205,159
Mar 20, 201940.0040.5238.8038.8038.27134,293
Mar 19, 201939.8040.5439.8040.1839.63245,663
Mar 18, 201940.2440.2439.4239.9639.41121,461
Mar 15, 201939.5040.5039.5040.1239.57407,488
Mar 14, 201939.7839.9239.4439.5639.02245,246
Mar 13, 201939.6839.8439.4639.6239.08127,934
Mar 12, 201940.5240.5239.6039.6439.1092,082
Mar 11, 201939.8440.2039.7040.1039.5549,934
Mar 08, 201940.1240.1839.4839.9239.3886,265
Mar 07, 201940.2240.4640.0440.1839.6386,881
Mar 06, 201941.1041.1040.4040.4639.91107,381
Mar 05, 201940.5041.1240.1640.9840.4299,098
Mar 04, 201940.2840.5440.1240.3239.7762,729
Mar 01, 201939.5240.0039.5239.9039.3647,876
Feb 28, 201939.4839.7039.2839.5038.9677,995
Feb 27, 201940.1240.3239.6839.9239.3889,628
Feb 26, 201939.9440.4038.9639.8239.28124,010
Feb 25, 201939.8240.0639.4840.0039.4577,234
Feb 22, 201941.1641.1639.5039.5839.04146,039
Feb 21, 201940.5841.1640.4441.1640.60126,051
Feb 20, 201939.8840.4639.6840.4239.8786,213
Feb 19, 201939.8040.8038.1639.7639.22246,371
Feb 18, 201938.8439.0238.5838.9838.45107,633
Feb 15, 201938.2038.8038.0238.7238.1996,406
Feb 14, 201937.3038.2037.2838.1637.6471,326
Feb 13, 201937.3838.3437.2437.2636.7598,931
Feb 12, 201937.0637.3836.7037.2836.7769,593
Feb 11, 201937.0837.0836.4836.6636.1661,987
Feb 08, 201937.1237.2436.6236.7436.2486,073
Feb 07, 201937.4837.7636.9237.4036.8997,464
Feb 06, 201938.0638.2437.7037.7037.1997,729
Feb 05, 201937.5238.1637.2238.0637.5491,706
Feb 04, 201937.1237.1636.7037.1636.6567,074
Feb 01, 201937.3837.4036.6436.9236.4258,689
Jan 31, 201937.2437.3036.6037.0836.57102,482
Jan 30, 201937.0437.0636.6236.8836.3861,753
Jan 29, 201937.0437.1036.6436.8836.3862,027
Jan 28, 201937.8237.8236.7436.8636.3684,524
Jan 25, 201938.3038.4837.7837.8237.30137,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...