XETRA - Delayed Quote
EUR
CTS Eventim AG & Co. KGaA (EVD.DE)
64.90
+1.35
(+2.12%)
At close: October 30 at 5:35:44 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.10
65.40
64.10
64.90
64.90
192,387
Oct 29, 2026
62.15
63.95
62.15
63.55
63.55
129,577
Oct 28, 2026
62.40
62.80
61.90
61.90
61.90
89,816
Oct 27, 2026
63.05
63.25
62.45
62.60
62.60
160,304
Oct 26, 2026
63.15
64.00
62.60
62.90
62.90
162,340
Oct 23, 2026
63.25
63.50
62.15
63.00
63.00
170,340
Oct 22, 2026
64.30
64.40
63.50
63.80
63.80
182,503
Oct 21, 2026
63.00
65.15
62.60
64.25
64.25
269,551
Oct 20, 2026
61.80
62.25
61.35
61.70
61.70
129,418
Oct 19, 2026
61.25
62.10
60.80
62.10
62.10
189,987
Oct 16, 2026
62.35
62.65
61.50
61.75
61.75
282,260
Oct 15, 2026
61.40
62.30
61.10
61.90
61.90
254,246
Oct 14, 2026
61.05
61.15
60.15
60.60
60.60
195,943
Oct 13, 2026
60.35
61.30
60.20
61.05
61.05
227,030
Oct 12, 2026
59.00
60.15
58.90
60.15
60.15
259,819
Oct 9, 2026
57.90
59.15
57.90
58.75
58.75
182,899
Oct 8, 2026
55.80
57.20
55.55
56.75
56.75
192,737
Oct 7, 2026
56.40
57.00
55.50
55.80
55.80
113,704
Oct 6, 2026
57.90
58.65
56.75
57.00
57.00
216,211
Oct 5, 2026
55.45
57.80
55.35
57.65
57.65
230,825
Oct 2, 2026
53.85
55.70
53.35
55.45
55.45
226,217
Oct 1, 2026
52.00
55.00
51.95
53.55
53.55
421,830
Sep 30, 2026
56.70
57.00
48.26
52.95
52.95
1,961,681
Sep 29, 2026
55.90
57.50
55.70
56.45
56.45
145,725
Sep 28, 2026
55.00
56.95
54.85
56.55
56.55
157,888
Sep 25, 2026
55.05
55.20
54.35
54.95
54.95
132,833
Sep 24, 2026
55.40
56.00
54.60
54.60
54.60
152,246
Sep 23, 2026
55.75
55.75
54.10
55.30
55.30
152,816
Sep 22, 2026
56.30
56.45
55.00
55.15
55.15
163,625
Sep 21, 2026
55.45
56.45
55.35
56.15
56.15
140,133
Sep 18, 2026
56.05
56.15
54.80
55.50
55.50
453,063
Sep 17, 2026
57.70
57.90
55.70
55.95
55.95
178,135
Sep 16, 2026
55.20
57.55
55.20
57.20
57.20
183,215
Sep 15, 2026
56.05
56.40
55.35
55.55
55.55
211,692
Sep 14, 2026
57.20
57.65
56.25
56.25
56.25
193,784
Sep 11, 2026
55.60
57.05
55.60
56.85
56.85
132,599
Sep 10, 2026
56.80
57.10
56.00
56.05
56.05
183,590
Sep 9, 2026
56.05
57.60
55.80
56.65
56.65
230,762
Sep 8, 2026
57.05
57.45
56.10
56.55
56.55
244,513
Sep 7, 2026
58.55
58.55
56.30
57.25
57.25
186,811
Sep 4, 2026
59.55
59.60
58.20
58.65
58.65
236,619
Sep 3, 2026
58.70
58.95
57.50
58.95
58.95
465,413
Sep 2, 2026
56.80
58.65
55.95
58.65
58.65
490,938
Sep 1, 2026
58.35
58.55
57.00
57.45
57.45
251,906
Aug 31, 2026
59.30
59.40
58.45
58.50
58.50
3,836,543
Aug 28, 2026
60.00
60.25
58.95
59.55
59.55
292,502
Aug 27, 2026
58.55
60.35
58.30
60.30
60.30
287,861
Aug 26, 2026
58.60
59.85
57.80
59.25
59.25
218,844
Aug 25, 2026
62.25
62.50
58.60
59.40
59.40
250,353
Aug 24, 2026
60.50
61.30
59.40
60.80
60.80
225,647
Aug 21, 2026
53.85
59.65
52.60
59.65
59.65
457,227
Aug 20, 2026
58.30
58.55
57.00
58.15
58.15
237,854
Aug 19, 2026
56.70
58.15
56.70
58.00
58.00
194,063
Aug 18, 2026
57.80
58.00
57.15
57.50
57.50
244,700
Aug 17, 2026
57.95
58.75
57.45
57.55
57.55
255,817
Aug 14, 2026
57.90
59.25
57.90
58.80
58.80
195,201
Aug 13, 2026
58.15
58.50
57.05
57.40
57.40
221,756
Aug 12, 2026
58.10
59.50
57.65
58.35
58.35
138,743
Aug 11, 2026
58.00
58.85
57.35
58.35
58.35
134,465
Aug 10, 2026
58.50
59.70
57.55
57.55
57.55
117,848
Aug 7, 2026
58.10
59.70
57.95
58.75
58.75
146,106
Aug 6, 2026
58.00
58.90
57.85
58.05
58.05
152,642
Aug 5, 2026
58.25
58.80
57.70
57.90
57.90
122,714
Aug 4, 2026
58.20
58.45
57.00
58.45
58.45
187,663
Aug 3, 2026
59.00
59.40
58.15
58.15
58.15
204,280
Jul 31, 2026
61.60
61.65
57.70
58.50
58.50
403,697
Jul 30, 2026
61.00
62.40
61.00
61.30
61.30
158,097
Jul 29, 2026
61.65
62.25
60.55
61.30
61.30
180,552
Jul 28, 2026
59.75
61.80
59.50
61.70
61.70
239,377
Jul 27, 2026
57.75
59.50
57.30
58.95
58.95
194,926
Jul 24, 2026
55.60
56.45
55.60
56.25
56.25
137,435
Jul 23, 2026
56.95
57.90
55.60
55.80
55.80
222,260
Jul 22, 2026
57.75
58.20
57.15
57.15
57.15
138,834
Jul 21, 2026
57.95
58.30
56.80
57.85
57.85
229,519
Jul 20, 2026
56.75
58.20
56.65
57.90
57.90
134,196
Jul 17, 2026
57.25
57.25
55.60
57.05
57.05
229,122
Jul 16, 2026
56.85
57.15
56.05
56.75
56.75
175,869
Jul 15, 2026
55.70
57.20
55.00
57.20
57.20
186,222
Jul 14, 2026
54.55
56.15
54.25
55.85
55.85
283,767
Jul 13, 2026
56.15
57.45
55.90
56.50
56.50
192,949
Jul 10, 2026
53.75
56.50
53.70
56.50
56.50
320,482
Jul 9, 2026
54.40
54.70
53.40
53.60
53.60
188,327
Jul 8, 2026
56.10
56.25
53.95
54.10
54.10
194,299
Jul 7, 2026
57.55
57.95
56.60
56.90
56.90
131,165
Jul 6, 2026
57.50
58.90
57.10
57.25
57.25
192,940
Jul 3, 2026
57.70
58.05
56.85
57.40
57.40
203,490
Jul 2, 2026
55.75
57.55
55.10
57.55
57.55
401,673
Jul 1, 2026
51.10
53.30
50.55
53.30
53.30
184,622
Jun 30, 2026
50.80
51.25
50.45
51.05
51.05
242,542
Jun 29, 2026
49.66
50.70
49.66
50.40
50.40
179,700
Jun 26, 2026
49.40
49.76
48.70
49.56
49.56
222,156
Jun 25, 2026
49.90
50.45
49.46
49.80
49.80
240,509
Jun 24, 2026
50.15
50.65
49.36
50.35
50.35
212,883
Jun 23, 2026
50.75
51.15
50.30
50.40
50.40
207,359
Jun 22, 2026
52.00
52.50
50.75
51.15
51.15
212,491
Jun 19, 2026
52.05
53.05
52.00
52.10
52.10
389,902
Jun 18, 2026
52.75
53.40
52.20
52.80
52.80
232,166
Jun 17, 2026
54.35
55.10
53.55
53.55
53.55
302,552
Jun 16, 2026
53.30
55.05
53.10
54.70
54.70
371,840
Jun 15, 2026
51.80
53.70
51.80
53.00
53.00
292,367
Jun 12, 2026
50.15
51.15
50.10
50.45
50.45
205,120
Jun 11, 2026
49.36
50.35
49.00
49.66
49.66
256,619
Jun 10, 2026
51.05
51.25
50.00
50.00
50.00
344,665
Jun 9, 2026
51.45
52.20
50.80
50.90
50.90
367,025
Jun 8, 2026
52.80
52.90
50.90
51.40
51.40
449,803
Jun 5, 2026
55.50
56.40
54.15
54.30
54.30
275,755
Jun 4, 2026
55.30
56.45
55.30
55.80
55.80
242,135
Jun 3, 2026
57.05
57.45
55.15
55.15
55.15
270,975
Jun 2, 2026
61.45
61.65
57.80
57.80
57.80
303,920
Jun 1, 2026
62.00
62.60
60.35
61.15
61.15
320,836
May 29, 2026
61.75
63.65
60.20
62.15
62.15
1,141,550
May 28, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
56.00
56.40
54.35
56.15
56.15
380,633
May 27, 2026
57.10
58.05
56.90
57.35
55.91
172,883
May 26, 2026
57.00
57.25
56.45
57.00
55.57
172,142
May 25, 2026
56.90
57.25
56.55
57.25
55.81
116,103
May 22, 2026
56.10
56.85
55.30
56.25
54.84
222,023
May 21, 2026
56.50
56.50
55.50
55.90
54.50
226,614
May 20, 2026
54.40
56.55
54.05
56.15
54.74
298,410
May 19, 2026
55.90
56.95
55.65
56.15
54.74
165,279
May 18, 2026
54.65
56.35
54.30
55.45
54.06
263,729
May 15, 2026
55.40
56.30
55.30
55.55
54.16
149,144
May 14, 2026
54.15
56.20
53.95
55.90
54.50
215,043
May 13, 2026
54.90
55.15
53.85
53.85
52.50
277,531
May 12, 2026
54.60
55.80
53.95
55.25
53.86
193,132
May 11, 2026
55.75
55.95
54.70
55.30
53.91
245,516
May 8, 2026
55.25
56.35
55.20
55.80
54.40
254,632
May 7, 2026
55.80
57.15
55.80
56.15
54.74
526,042
May 6, 2026
54.90
57.15
54.40
55.60
54.20
292,854
May 5, 2026
53.90
55.35
53.65
54.10
52.74
315,914
May 4, 2026
56.35
56.65
54.10
54.40
53.03
310,213
Apr 30, 2026
55.80
56.65
55.55
56.15
54.74
198,971
Apr 29, 2026
58.15
58.15
56.20
56.50
55.08
154,673
Apr 28, 2026
59.30
59.30
57.20
58.10
56.64
239,003
Apr 27, 2026
57.80
59.80
57.55
59.60
58.10
323,614
Apr 24, 2026
58.10
58.55
57.70
57.95
56.49
198,313
Apr 23, 2026
56.90
58.05
56.85
57.95
56.49
369,205
Apr 22, 2026
58.80
59.05
56.90
57.05
55.62
232,183
Apr 21, 2026
58.55
60.05
58.00
58.75
57.27
241,627
Apr 20, 2026
59.00
59.70
58.45
58.55
57.08
346,692
Apr 17, 2026
58.50
60.90
58.45
59.90
58.40
342,507
Apr 16, 2026
56.90
58.15
56.80
58.10
56.64
561,054
Apr 15, 2026
55.65
56.75
54.90
56.15
54.74
290,647
Apr 14, 2026
54.05
56.05
53.95
55.20
53.81
320,906
Apr 13, 2026
53.30
53.90
52.85
53.80
52.45
280,809
Apr 10, 2026
52.80
54.40
52.80
53.85
52.50
375,870
Apr 9, 2026
52.65
53.00
52.00
52.55
51.23
310,148
Apr 8, 2026
52.85
54.50
51.90
53.05
51.72
480,799
Apr 7, 2026
51.65
52.40
50.40
50.60
49.33
548,641
Apr 2, 2026
51.05
51.60
50.55
51.05
49.77
322,490
Apr 1, 2026
51.05
52.35
50.65
51.95
50.65
613,787
Mar 31, 2026
50.10
50.90
49.52
49.66
48.41
493,926
Mar 30, 2026
50.15
50.55
48.68
49.98
48.73
964,447
Mar 27, 2026
62.25
62.45
48.92
48.92
47.69
2,200,832
Mar 26, 2026
64.20
65.05
63.05
63.70
62.10
233,676
Mar 25, 2026
63.85
65.05
63.85
64.50
62.88
145,490
Mar 24, 2026
63.25
64.05
62.70
63.35
61.76
284,372
Mar 23, 2026
61.00
64.50
61.00
63.25
61.66
228,530
Mar 20, 2026
65.45
65.70
62.90
63.10
61.52
422,190
Mar 19, 2026
66.00
66.30
65.05
65.05
63.42
211,600
Mar 18, 2026
67.50
67.80
66.50
66.50
64.83
247,214
Mar 17, 2026
67.80
68.20
67.10
67.30
65.61
141,156
Mar 16, 2026
69.15
69.40
66.45
68.00
66.29
211,967
Mar 13, 2026
69.15
70.05
68.30
69.15
67.41
183,731
Mar 12, 2026
69.30
70.20
68.70
69.20
67.46
203,618
Mar 11, 2026
69.45
70.20
68.75
69.35
67.61
236,838
Mar 10, 2026
68.10
69.55
67.50
69.20
67.46
291,468
Mar 9, 2026
65.60
67.35
65.25
67.35
65.66
221,008
Mar 6, 2026
68.55
68.55
66.35
67.60
65.90
267,904
Mar 5, 2026
65.65
68.10
65.30
67.95
66.24
221,210
Mar 4, 2026
68.00
68.05
65.35
65.80
64.15
242,358
Mar 3, 2026
67.20
67.30
64.45
65.80
64.15
202,297
Mar 2, 2026
66.45
67.90
65.60
67.20
65.51
265,273
Feb 27, 2026
65.40
69.10
65.40
68.85
67.12
427,556
Feb 26, 2026
64.10
65.95
63.50
65.55
63.90
218,914
Feb 25, 2026
64.15
65.00
63.90
63.90
62.30
223,838
Feb 24, 2026
65.05
65.85
64.70
64.70
63.08
147,136
Feb 23, 2026
66.60
66.95
65.55
65.70
64.05
205,842
Feb 20, 2026
66.00
67.05
65.50
67.05
65.37
175,564
Feb 19, 2026
65.40
66.15
65.10
65.45
63.81
184,467
Feb 18, 2026
65.15
65.35
64.20
65.15
63.51
185,957
Feb 17, 2026
65.00
65.55
64.30
65.55
63.90
239,518
Feb 16, 2026
67.55
67.55
65.25
65.25
63.61
147,927
Feb 13, 2026
67.15
67.95
66.55
66.65
64.98
266,895
Feb 12, 2026
68.25
68.95
67.70
68.05
66.34
161,382
Feb 11, 2026
70.15
71.00
67.80
67.80
66.10
152,552
Feb 10, 2026
68.45
70.50
68.10
70.00
68.24
187,379
Feb 9, 2026
69.25
69.25
67.40
68.10
66.39
195,264
Feb 6, 2026
68.45
69.00
67.80
69.00
67.27
170,792
Feb 5, 2026
68.90
69.45
67.95
68.80
67.07
211,109
Feb 4, 2026
68.95
69.10
67.95
68.55
66.83
285,226
Feb 3, 2026
70.00
70.40
68.00
69.05
67.32
223,123
Feb 2, 2026
71.15
72.00
70.85
70.85
69.07
238,687
Jan 30, 2026
71.35
71.75
70.95
70.95
69.17
183,990
Jan 29, 2026
72.95
72.95
70.40
71.00
69.22
187,481
Jan 28, 2026
71.35
73.10
71.10
72.65
70.83
182,920
Jan 27, 2026
74.10
74.20
72.25
73.00
71.17
171,080
Jan 26, 2026
72.85
73.75
72.55
73.75
71.90
161,578
Jan 23, 2026
72.65
73.05
72.05
72.85
71.02
194,416
Jan 22, 2026
72.80
73.00
72.00
72.60
70.78
186,771
Jan 21, 2026
71.65
72.10
70.15
71.75
69.95
262,118
Jan 20, 2026
73.10
73.15
71.40
72.05
70.24
199,395
Jan 19, 2026
76.10
76.60
73.65
73.75
71.90
164,872
Jan 16, 2026
76.00
77.30
75.70
77.20
75.26
131,758
Jan 15, 2026
76.55
77.10
75.45
76.10
74.19
159,794
Jan 14, 2026
78.40
78.45
76.25
76.25
74.34
235,719
Jan 13, 2026
79.70
79.95
77.80
78.15
76.19
127,572
Jan 12, 2026
79.55
79.90
79.05
79.55
77.55
95,599
Jan 9, 2026
78.75
79.60
77.80
79.30
77.31
120,930
Jan 8, 2026
78.10
78.75
77.95
78.10
76.14
134,800
Jan 7, 2026
78.80
78.90
77.40
78.25
76.29
152,015
Jan 6, 2026
80.55
80.75
77.40
78.85
76.87
152,990
Jan 5, 2026
78.50
80.10
77.80
80.10
78.09
152,022
Jan 2, 2026
78.60
78.95
77.20
77.80
75.85
120,293
Dec 30, 2025
78.45
78.85
78.30
78.50
76.53
75,052
Dec 29, 2025
77.65
78.95
77.40
78.45
76.48
100,886
Dec 23, 2025
77.55
77.95
77.10
77.95
75.99
120,690
Dec 22, 2025
77.60
77.75
76.80
77.50
75.55
89,745
Dec 19, 2025
76.75
77.65
76.50
77.65
75.70
443,810
Dec 18, 2025
76.75
77.55
76.55
77.50
75.55
269,353
Dec 17, 2025
76.70
76.95
76.05
76.80
74.87
180,293
Dec 16, 2025
77.15
77.20
76.00
76.55
74.63
196,317
Dec 15, 2025
76.95
77.70
76.65
77.00
75.07
266,113
Dec 12, 2025
78.25
78.85
77.35
77.35
75.41
230,013
Dec 11, 2025
78.80
78.85
77.40
77.80
75.85
233,223
Dec 10, 2025
80.75
81.20
79.20
79.20
77.21
138,736
Dec 9, 2025
80.60
81.25
80.45
81.00
78.97
97,491
Dec 8, 2025
81.65
81.65
80.45
80.70
78.67
124,069
Dec 5, 2025
80.25
81.80
80.20
81.80
79.75
99,075
Dec 4, 2025
79.20
80.80
79.20
80.35
78.33
269,950
Dec 3, 2025
80.60
80.95
78.80
79.10
77.11
200,898
Dec 2, 2025
82.15
82.30
80.80
81.10
79.06
173,592
Dec 1, 2025
83.80
84.10
81.55
82.40
80.33
162,992
Nov 28, 2025
83.10
84.35
82.65
84.35
82.23
164,528
Nov 27, 2025
82.10
83.10
81.75
82.90
80.82
92,201
Nov 26, 2025
84.35
84.35
81.35
82.70
80.62
147,304
Nov 25, 2025
83.05
83.80
81.85
83.75
81.65
203,978
Nov 24, 2025
85.70
86.35
83.10
83.50
81.40
564,159
Nov 21, 2025
85.10
85.10
79.40
84.65
82.52
486,535
Nov 20, 2025
79.60
80.65
74.70
75.75
73.85
384,272
Nov 19, 2025
77.40
80.00
77.25
79.75
77.75
135,708
Nov 18, 2025
78.25
79.25
77.15
77.15
75.21
297,904
Nov 17, 2025
79.30
79.30
78.10
78.85
76.87
129,305
Nov 14, 2025
80.15
80.90
78.95
78.95
76.97
238,906
Nov 13, 2025
80.65
82.80
79.90
80.60
78.58
171,958
Nov 12, 2025
80.75
81.10
80.40
80.70
78.67
124,092
Nov 11, 2025
79.90
80.55
79.05
80.55
78.53
212,738
Nov 10, 2025
79.95
80.30
78.95
79.65
77.65
114,940
Nov 7, 2025
79.50
80.15
78.65
79.25
77.26
137,223
Nov 6, 2025
79.45
80.15
79.00
79.30
77.31
154,142
Nov 5, 2025
76.10
80.65
75.60
79.80
77.80
277,995
Nov 4, 2025
77.30
77.50
76.35
76.50
74.58
245,082
Nov 3, 2025
77.50
78.45
77.15
78.00
76.04
149,486
Oct 31, 2025
78.35
78.50
77.55
77.60
75.65
114,983
Oct 30, 2025
77.10
78.55
76.95
78.25
76.29
102,183
