CTS Eventim AG & Co. KGaA (BST:EVD0)
Germany
· Delayed Price · Currency is EUR 19.10
+0.90 (4.95%)
At close: Dec 5, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | - |
| Dec 4, 2025 | 18.80 | 19.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Dec 3, 2025 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -5.61% | - |
| Dec 2, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 4.26% | - |
| Dec 1, 2025 | 19.90 | 19.90 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Nov 28, 2025 | 19.60 | 20.20 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Nov 27, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 5.35% | - |
| Nov 26, 2025 | 19.90 | 19.90 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Nov 25, 2025 | 19.70 | 19.80 | 19.30 | 19.30 | 19.30 | - | - |
| Nov 24, 2025 | 20.20 | 20.40 | 19.20 | 19.30 | 19.30 | -3.50% | - |
| Nov 21, 2025 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 14.29% | - |
| Nov 20, 2025 | 19.00 | 19.00 | 17.50 | 17.50 | 17.50 | -7.89% | - |
| Nov 19, 2025 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | 1.60% | - |
| Nov 18, 2025 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 1.63% | - |
| Nov 17, 2025 | 18.70 | 18.90 | 18.40 | 18.40 | 18.40 | -4.66% | - |
| Nov 14, 2025 | 19.00 | 19.30 | 18.50 | 19.30 | 19.30 | - | - |
| Nov 13, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 2.66% | - |
| Nov 12, 2025 | 19.10 | 19.40 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 11, 2025 | 18.90 | 19.10 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -2.11% | - |
| Nov 7, 2025 | 18.80 | 19.30 | 18.80 | 19.00 | 19.00 | 1.60% | - |
| Nov 6, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Nov 4, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 1.64% | - |
| Nov 3, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 31, 2025 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 1.08% | - |
| Oct 30, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | -0.54% | - |
| Oct 29, 2025 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 2.20% | - |
| Oct 28, 2025 | 18.60 | 18.70 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Oct 27, 2025 | 19.00 | 19.20 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Oct 23, 2025 | 18.80 | 19.20 | 18.70 | 19.20 | 19.20 | 3.23% | - |
| Oct 22, 2025 | 18.70 | 19.10 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 21, 2025 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 20, 2025 | 18.60 | 18.80 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 17, 2025 | 18.20 | 18.70 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Oct 16, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Oct 15, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 3.80% | - |
| Oct 14, 2025 | 19.00 | 19.20 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Oct 13, 2025 | 18.80 | 19.40 | 18.80 | 18.90 | 18.90 | 0.53% | - |
| Oct 10, 2025 | 19.20 | 19.30 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Oct 9, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 4.30% | - |
| Oct 8, 2025 | 19.20 | 19.50 | 18.60 | 18.60 | 18.60 | -5.58% | - |
| Oct 7, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | - |
| Oct 6, 2025 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Oct 3, 2025 | 19.80 | 20.00 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Oct 2, 2025 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 1, 2025 | 19.70 | 20.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Sep 30, 2025 | 19.50 | 19.90 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 29, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Sep 26, 2025 | 19.50 | 20.00 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Sep 25, 2025 | 19.50 | 19.80 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Sep 24, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Sep 23, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 3.11% | - |
| Sep 22, 2025 | 19.60 | 19.80 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Sep 19, 2025 | 19.80 | 19.90 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Sep 18, 2025 | 19.80 | 20.00 | 19.60 | 20.00 | 20.00 | -0.99% | - |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 16, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 4.00% | - |
| Sep 15, 2025 | 20.60 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Sep 12, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 5.00% | - |
| Sep 11, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 10, 2025 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 9, 2025 | 20.40 | 21.20 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Sep 8, 2025 | 19.80 | 20.60 | 19.80 | 20.00 | 20.00 | 2.56% | - |
| Sep 5, 2025 | 20.00 | 20.20 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Sep 4, 2025 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 6.88% | - |
| Sep 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Sep 2, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Aug 29, 2025 | 19.00 | 19.40 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Aug 28, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 5.95% | - |
| Aug 27, 2025 | 19.30 | 19.30 | 18.50 | 18.50 | 18.50 | -6.57% | - |
| Aug 26, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 4.21% | - |
| Aug 25, 2025 | 19.20 | 19.80 | 19.00 | 19.00 | 19.00 | 3.83% | - |
| Aug 22, 2025 | 19.60 | 19.60 | 18.30 | 18.30 | 18.30 | -16.06% | - |
| Aug 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Aug 20, 2025 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Aug 19, 2025 | 23.60 | 24.00 | 23.40 | 23.60 | 23.60 | 3.51% | - |
| Aug 18, 2025 | 23.20 | 23.60 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 15, 2025 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 14, 2025 | 23.00 | 23.40 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Aug 13, 2025 | 23.20 | 23.80 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Aug 12, 2025 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | - |
| Aug 11, 2025 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Aug 8, 2025 | 23.60 | 24.00 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 7, 2025 | 23.40 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Aug 6, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 5.31% | - |
| Aug 5, 2025 | 23.40 | 24.20 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Aug 4, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | - | - |
| Aug 1, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | - | - |
| Jul 31, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.71% | - |
| Jul 30, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | - | - |
| Jul 29, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Jul 28, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jul 25, 2025 | 24.40 | 24.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 24, 2025 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 23, 2025 | 24.20 | 24.60 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Jul 22, 2025 | 24.20 | 24.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Jul 21, 2025 | 24.40 | 25.00 | 24.40 | 24.40 | 24.40 | 0.83% | - |