CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany
· Delayed Price · Currency is EUR 58.10
-1.50 (-2.52%)
Apr 28, 2026, 5:35 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.30 | 59.30 | 57.20 | 58.10 | 58.10 | -2.52% | 238,803 |
| Apr 27, 2026 | 57.80 | 59.80 | 57.55 | 59.60 | 59.60 | 2.85% | 323,465 |
| Apr 24, 2026 | 58.10 | 58.55 | 57.70 | 57.95 | 57.95 | - | 198,293 |
| Apr 23, 2026 | 56.90 | 58.05 | 56.85 | 57.95 | 57.95 | 1.58% | 369,205 |
| Apr 22, 2026 | 58.80 | 59.05 | 56.90 | 57.05 | 57.05 | -2.89% | 232,175 |
| Apr 21, 2026 | 58.55 | 60.05 | 58.00 | 58.75 | 58.75 | 0.34% | 241,569 |
| Apr 20, 2026 | 59.00 | 59.70 | 58.45 | 58.55 | 58.55 | -2.25% | 346,580 |
| Apr 17, 2026 | 58.50 | 60.90 | 58.45 | 59.90 | 59.90 | 3.10% | 341,977 |
| Apr 16, 2026 | 56.90 | 58.15 | 56.80 | 58.10 | 58.10 | 3.47% | 560,645 |
| Apr 15, 2026 | 55.65 | 56.75 | 54.90 | 56.15 | 56.15 | 1.72% | 290,409 |
| Apr 14, 2026 | 54.05 | 56.05 | 53.95 | 55.20 | 55.20 | 2.60% | 320,706 |
| Apr 13, 2026 | 53.30 | 53.90 | 52.85 | 53.80 | 53.80 | -0.09% | 279,934 |
| Apr 10, 2026 | 52.80 | 54.40 | 52.80 | 53.85 | 53.85 | 2.47% | 375,639 |
| Apr 9, 2026 | 52.65 | 53.00 | 52.00 | 52.55 | 52.55 | -0.94% | 309,332 |
| Apr 8, 2026 | 52.85 | 54.50 | 51.90 | 53.05 | 53.05 | 4.84% | 480,759 |
| Apr 7, 2026 | 51.65 | 52.40 | 50.40 | 50.60 | 50.60 | -0.88% | 548,506 |
| Apr 2, 2026 | 51.05 | 51.60 | 50.55 | 51.05 | 51.05 | -1.73% | 322,487 |
| Apr 1, 2026 | 51.05 | 52.35 | 50.65 | 51.95 | 51.95 | 4.61% | 612,819 |
| Mar 31, 2026 | 50.10 | 50.90 | 49.52 | 49.66 | 49.66 | -0.64% | 493,603 |
| Mar 30, 2026 | 50.15 | 50.55 | 48.68 | 49.98 | 49.98 | 2.17% | 962,859 |
| Mar 27, 2026 | 62.25 | 62.45 | 48.92 | 48.92 | 48.92 | -23.20% | 2,198,101 |
| Mar 26, 2026 | 64.20 | 65.05 | 63.05 | 63.70 | 63.70 | -1.24% | 233,369 |
| Mar 25, 2026 | 63.85 | 65.05 | 63.85 | 64.50 | 64.50 | 1.82% | 145,440 |
| Mar 24, 2026 | 63.25 | 64.05 | 62.70 | 63.35 | 63.35 | 0.16% | 284,318 |
| Mar 23, 2026 | 61.00 | 64.50 | 61.00 | 63.25 | 63.25 | 0.24% | 228,342 |
| Mar 20, 2026 | 65.45 | 65.70 | 62.90 | 63.10 | 63.10 | -3.00% | 422,168 |
| Mar 19, 2026 | 66.00 | 66.30 | 65.05 | 65.05 | 65.05 | -2.18% | 211,335 |
| Mar 18, 2026 | 67.50 | 67.80 | 66.50 | 66.50 | 66.50 | -1.19% | 247,214 |
| Mar 17, 2026 | 67.80 | 68.20 | 67.10 | 67.30 | 67.30 | -1.03% | 141,156 |
| Mar 16, 2026 | 69.15 | 69.40 | 66.45 | 68.00 | 68.00 | -1.66% | 211,952 |
| Mar 13, 2026 | 69.15 | 70.05 | 68.30 | 69.15 | 69.15 | -0.07% | 183,526 |
| Mar 12, 2026 | 69.30 | 70.20 | 68.70 | 69.20 | 69.20 | -0.22% | 203,618 |
| Mar 11, 2026 | 69.45 | 70.20 | 68.75 | 69.35 | 69.35 | 0.22% | 236,738 |
| Mar 10, 2026 | 68.10 | 69.55 | 67.50 | 69.20 | 69.20 | 2.75% | 291,409 |
| Mar 9, 2026 | 65.60 | 67.35 | 65.25 | 67.35 | 67.35 | -0.37% | 220,988 |
| Mar 6, 2026 | 68.55 | 68.55 | 66.35 | 67.60 | 67.60 | -0.52% | 267,884 |
| Mar 5, 2026 | 65.65 | 68.10 | 65.30 | 67.95 | 67.95 | 3.27% | 221,210 |
| Mar 4, 2026 | 68.00 | 68.05 | 65.35 | 65.80 | 65.80 | - | 242,328 |
| Mar 3, 2026 | 67.20 | 67.30 | 64.45 | 65.80 | 65.80 | -2.08% | 202,206 |
| Mar 2, 2026 | 66.45 | 67.90 | 65.60 | 67.20 | 67.20 | -2.40% | 265,253 |
| Feb 27, 2026 | 65.40 | 69.10 | 65.40 | 68.85 | 68.85 | 5.03% | 427,449 |
| Feb 26, 2026 | 64.10 | 65.95 | 63.50 | 65.55 | 65.55 | 2.58% | 218,914 |
| Feb 25, 2026 | 64.15 | 65.00 | 63.90 | 63.90 | 63.90 | -1.24% | 223,836 |
| Feb 24, 2026 | 65.05 | 65.85 | 64.70 | 64.70 | 64.70 | -1.52% | 146,971 |
| Feb 23, 2026 | 66.60 | 66.95 | 65.55 | 65.70 | 65.70 | -2.01% | 205,572 |
| Feb 20, 2026 | 66.00 | 67.05 | 65.50 | 67.05 | 67.05 | 2.44% | 175,519 |
| Feb 19, 2026 | 65.40 | 66.15 | 65.10 | 65.45 | 65.45 | 0.46% | 184,467 |
| Feb 18, 2026 | 65.15 | 65.35 | 64.20 | 65.15 | 65.15 | -0.61% | 185,882 |
| Feb 17, 2026 | 65.00 | 65.55 | 64.30 | 65.55 | 65.55 | 0.46% | 239,418 |
| Feb 16, 2026 | 67.55 | 67.55 | 65.25 | 65.25 | 65.25 | -2.10% | 147,927 |
| Feb 13, 2026 | 67.15 | 67.95 | 66.55 | 66.65 | 66.65 | -2.06% | 266,845 |
| Feb 12, 2026 | 68.25 | 68.95 | 67.70 | 68.05 | 68.05 | 0.37% | 161,382 |
| Feb 11, 2026 | 70.15 | 71.00 | 67.80 | 67.80 | 67.80 | -3.14% | 152,552 |
| Feb 10, 2026 | 68.45 | 70.50 | 68.10 | 70.00 | 70.00 | 2.79% | 187,309 |
| Feb 9, 2026 | 69.25 | 69.25 | 67.40 | 68.10 | 68.10 | -1.30% | 195,264 |
| Feb 6, 2026 | 68.45 | 69.00 | 67.80 | 69.00 | 69.00 | 0.29% | 170,792 |
| Feb 5, 2026 | 68.90 | 69.45 | 67.95 | 68.80 | 68.80 | 0.36% | 210,609 |
| Feb 4, 2026 | 68.95 | 69.10 | 67.95 | 68.55 | 68.55 | -0.72% | 285,221 |
| Feb 3, 2026 | 70.00 | 70.40 | 68.00 | 69.05 | 69.05 | -2.54% | 223,098 |
| Feb 2, 2026 | 71.15 | 72.00 | 70.85 | 70.85 | 70.85 | -0.14% | 238,687 |
| Jan 30, 2026 | 71.35 | 71.75 | 70.95 | 70.95 | 70.95 | -0.07% | 183,990 |
| Jan 29, 2026 | 72.95 | 72.95 | 70.40 | 71.00 | 71.00 | -2.27% | 187,417 |
| Jan 28, 2026 | 71.35 | 73.10 | 71.10 | 72.65 | 72.65 | -0.48% | 182,855 |
| Jan 27, 2026 | 74.10 | 74.20 | 72.25 | 73.00 | 73.00 | -1.02% | 171,070 |
| Jan 26, 2026 | 72.85 | 73.75 | 72.55 | 73.75 | 73.75 | 1.24% | 161,438 |
| Jan 23, 2026 | 72.65 | 73.05 | 72.05 | 72.85 | 72.85 | 0.34% | 194,251 |
| Jan 22, 2026 | 72.80 | 73.00 | 72.00 | 72.60 | 72.60 | 1.18% | 186,561 |
| Jan 21, 2026 | 71.65 | 72.10 | 70.15 | 71.75 | 71.75 | -0.42% | 261,991 |
| Jan 20, 2026 | 73.10 | 73.15 | 71.40 | 72.05 | 72.05 | -2.31% | 199,290 |
| Jan 19, 2026 | 76.10 | 76.60 | 73.65 | 73.75 | 73.75 | -4.47% | 163,919 |
| Jan 16, 2026 | 76.00 | 77.30 | 75.70 | 77.20 | 77.20 | 1.45% | 131,638 |
| Jan 15, 2026 | 76.55 | 77.10 | 75.45 | 76.10 | 76.10 | -0.20% | 159,783 |
| Jan 14, 2026 | 78.40 | 78.45 | 76.25 | 76.25 | 76.25 | -2.43% | 235,706 |
| Jan 13, 2026 | 79.70 | 79.95 | 77.80 | 78.15 | 78.15 | -1.76% | 127,414 |
| Jan 12, 2026 | 79.55 | 79.90 | 79.05 | 79.55 | 79.55 | 0.32% | 95,546 |
| Jan 9, 2026 | 78.75 | 79.60 | 77.80 | 79.30 | 79.30 | 1.54% | 120,265 |
| Jan 8, 2026 | 78.10 | 78.75 | 77.95 | 78.10 | 78.10 | -0.19% | 134,765 |
| Jan 7, 2026 | 78.80 | 78.90 | 77.40 | 78.25 | 78.25 | -0.76% | 151,965 |
| Jan 6, 2026 | 80.55 | 80.75 | 77.40 | 78.85 | 78.85 | -1.56% | 152,803 |
| Jan 5, 2026 | 78.50 | 80.10 | 77.80 | 80.10 | 80.10 | 2.96% | 151,894 |
| Jan 2, 2026 | 78.60 | 78.95 | 77.20 | 77.80 | 77.80 | -0.89% | 120,193 |
| Dec 30, 2025 | 78.45 | 78.85 | 78.30 | 78.50 | 78.50 | 0.06% | 75,052 |
| Dec 29, 2025 | 77.65 | 78.95 | 77.40 | 78.45 | 78.45 | 0.64% | 100,886 |
| Dec 23, 2025 | 77.55 | 77.95 | 77.10 | 77.95 | 77.95 | 0.58% | 120,640 |
| Dec 22, 2025 | 77.60 | 77.75 | 76.80 | 77.50 | 77.50 | -0.19% | 89,745 |
| Dec 19, 2025 | 76.75 | 77.65 | 76.50 | 77.65 | 77.65 | 0.19% | 443,810 |
| Dec 18, 2025 | 76.75 | 77.55 | 76.55 | 77.50 | 77.50 | 0.91% | 269,353 |
| Dec 17, 2025 | 76.70 | 76.95 | 76.05 | 76.80 | 76.80 | 0.33% | 180,293 |
| Dec 16, 2025 | 77.15 | 77.20 | 76.00 | 76.55 | 76.55 | -0.58% | 196,317 |
| Dec 15, 2025 | 76.95 | 77.70 | 76.65 | 77.00 | 77.00 | -0.45% | 266,113 |
| Dec 12, 2025 | 78.25 | 78.85 | 77.35 | 77.35 | 77.35 | -0.58% | 230,013 |
| Dec 11, 2025 | 78.80 | 78.85 | 77.40 | 77.80 | 77.80 | -1.77% | 233,223 |
| Dec 10, 2025 | 80.75 | 81.20 | 79.20 | 79.20 | 79.20 | -2.22% | 138,736 |
| Dec 9, 2025 | 80.60 | 81.25 | 80.45 | 81.00 | 81.00 | 0.37% | 97,491 |
| Dec 8, 2025 | 81.65 | 81.65 | 80.45 | 80.70 | 80.70 | -1.34% | 124,069 |
| Dec 5, 2025 | 80.25 | 81.80 | 80.20 | 81.80 | 81.80 | 1.80% | 99,075 |
| Dec 4, 2025 | 79.20 | 80.80 | 79.20 | 80.35 | 80.35 | 1.58% | 269,950 |
| Dec 3, 2025 | 80.60 | 80.95 | 78.80 | 79.10 | 79.10 | -2.47% | 200,898 |
| Dec 2, 2025 | 82.15 | 82.30 | 80.80 | 81.10 | 81.10 | -1.58% | 173,592 |
| Dec 1, 2025 | 83.80 | 84.10 | 81.55 | 82.40 | 82.40 | -2.31% | 162,992 |