Frankfurt - Delayed Quote
EUR
CTS Eventim AG & Co. KGaA (EVD.F)
62.10
-1.30
(-2.05%)
At close: November 6 at 4:39:29 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
Nov 6, 2026
62.95
62.95
61.95
62.10
62.10
315
Nov 5, 2026
63.55
64.50
63.40
63.40
63.40
185
Nov 4, 2026
60.35
63.30
60.35
63.30
63.30
221
Nov 3, 2026
63.80
63.80
60.65
60.65
60.65
-
Nov 2, 2026
64.55
65.50
64.40
64.40
64.40
-
Oct 30, 2026
63.10
65.10
63.10
64.50
64.50
100
Oct 29, 2026
61.55
63.05
61.55
63.05
63.05
-
Oct 28, 2026
62.20
62.70
62.20
62.70
62.70
100
Oct 27, 2026
62.90
62.90
62.60
62.75
62.75
40
Oct 26, 2026
63.00
63.70
62.95
62.95
62.95
412
Oct 23, 2026
63.20
63.20
62.45
62.65
62.65
216
Oct 22, 2026
63.65
64.20
63.65
64.20
64.20
90
Oct 21, 2026
62.55
64.85
62.55
64.00
64.00
300
Oct 20, 2026
61.85
62.35
61.50
62.35
62.35
235
Oct 19, 2026
61.25
61.45
61.00
61.00
61.00
103
Oct 16, 2026
61.70
62.40
61.70
62.35
62.35
124
Oct 15, 2026
59.65
61.95
59.65
61.90
61.90
405
Oct 14, 2026
60.85
60.85
60.00
60.00
60.00
875
Oct 13, 2026
59.55
61.00
59.55
60.70
60.70
101
Oct 12, 2026
59.40
59.75
58.40
59.75
59.75
35
Oct 9, 2026
57.15
58.60
57.15
58.10
58.10
-
Oct 8, 2026
55.55
57.25
55.55
57.25
57.25
530
Oct 7, 2026
56.65
56.70
55.90
56.15
56.15
108
Oct 6, 2026
57.50
58.35
57.50
57.50
57.50
-
Oct 5, 2026
55.00
57.05
55.00
57.05
57.05
-
Oct 2, 2026
53.35
55.55
53.35
54.95
54.95
278
Oct 1, 2026
52.50
54.15
52.05
54.15
54.15
150
Sep 30, 2026
56.35
56.90
48.98
52.90
52.90
1,133
Sep 29, 2026
56.60
56.75
56.15
56.65
56.65
40
Sep 28, 2026
54.55
56.65
54.55
56.65
56.65
35
Sep 25, 2026
54.70
54.90
54.65
54.65
54.65
-
Sep 24, 2026
54.80
55.60
54.80
55.60
55.60
-
Sep 23, 2026
55.25
55.25
54.15
54.75
54.75
250
Sep 22, 2026
55.85
55.85
55.25
55.80
55.80
-
Sep 21, 2026
55.30
55.95
55.30
55.95
55.95
-
Sep 18, 2026
55.90
56.00
55.40
55.40
55.40
-
Sep 17, 2026
57.10
57.10
55.90
56.40
56.40
200
Sep 16, 2026
55.25
56.85
55.25
56.85
56.85
-
Sep 15, 2026
55.90
56.00
55.75
56.00
56.00
-
Sep 14, 2026
56.20
56.55
56.20
56.55
56.55
-
Sep 11, 2026
55.40
57.15
55.40
56.75
56.75
30
Sep 10, 2026
56.35
56.90
56.15
56.15
56.15
-
Sep 9, 2026
56.15
57.20
56.15
56.35
56.35
178
Sep 8, 2026
56.90
57.05
56.90
56.90
56.90
-
Sep 7, 2026
58.20
58.20
56.75
56.75
56.75
-
Sep 4, 2026
58.60
58.90
58.55
58.90
58.90
60
Sep 3, 2026
58.15
58.60
58.00
58.60
58.60
45
Sep 2, 2026
57.05
57.05
56.20
56.45
56.45
16
Sep 1, 2026
58.20
58.20
57.00
57.00
57.00
826
Aug 31, 2026
59.10
59.30
58.80
58.85
58.85
6
Aug 28, 2026
60.20
60.20
59.25
59.75
59.75
31
Aug 27, 2026
59.35
60.25
58.50
60.25
60.25
2,001
Aug 26, 2026
58.90
59.50
58.00
59.50
59.50
122
Aug 25, 2026
61.45
61.50
59.10
59.10
59.10
603
Aug 24, 2026
59.20
60.85
59.20
60.10
60.10
955
Aug 21, 2026
56.65
59.55
54.00
59.50
59.50
460
Aug 20, 2026
58.15
58.20
55.75
56.25
56.25
436
Aug 19, 2026
57.50
58.50
56.70
58.50
58.50
290
Aug 18, 2026
57.35
57.40
57.30
57.40
57.40
100
Aug 17, 2026
58.80
58.80
57.50
57.55
57.55
1,072
Aug 14, 2026
57.90
59.00
57.40
58.55
58.55
142
Aug 13, 2026
58.40
58.40
57.25
57.25
57.25
500
Aug 12, 2026
58.15
59.00
58.15
58.70
58.70
141
Aug 11, 2026
57.80
58.65
57.50
58.65
58.65
86
Aug 10, 2026
58.65
58.85
58.15
58.15
58.15
51
Aug 7, 2026
57.95
59.20
57.95
59.20
59.20
1
Aug 6, 2026
57.75
58.60
57.75
58.00
58.00
100
Aug 5, 2026
58.55
58.70
58.10
58.60
58.60
102
Aug 4, 2026
58.50
58.50
57.25
58.40
58.40
239
Aug 3, 2026
58.95
58.95
58.65
58.65
58.65
196
Jul 31, 2026
61.05
61.40
58.80
58.80
58.80
30
Jul 30, 2026
60.85
61.90
60.85
61.00
61.00
1
Jul 29, 2026
61.20
62.10
61.00
61.00
61.00
1
Jul 28, 2026
58.60
61.10
58.60
61.10
61.10
499
Jul 27, 2026
57.10
58.65
56.50
58.55
58.55
292
Jul 24, 2026
55.65
56.20
55.65
56.05
56.05
-
Jul 23, 2026
56.65
56.65
56.20
56.50
56.50
1
Jul 22, 2026
57.55
58.05
57.30
58.05
58.05
-
Jul 21, 2026
57.60
57.60
57.30
57.30
57.30
-
Jul 20, 2026
56.85
57.25
56.85
57.25
57.25
200
Jul 17, 2026
56.10
56.75
56.10
56.55
56.55
-
Jul 16, 2026
56.50
56.75
56.20
56.75
56.75
-
Jul 15, 2026
55.40
56.70
55.15
55.95
55.95
64
Jul 14, 2026
55.75
55.75
54.35
55.05
55.05
1
Jul 13, 2026
56.35
57.20
55.95
55.95
55.95
131
Jul 10, 2026
53.45
55.65
53.45
55.65
55.65
19
Jul 9, 2026
54.45
54.45
53.65
53.90
53.90
1
Jul 8, 2026
56.15
56.15
54.45
54.45
54.45
531
Jul 7, 2026
56.85
57.60
56.75
57.15
57.15
166
Jul 6, 2026
58.00
58.75
57.10
57.10
57.10
813
Jul 3, 2026
58.10
58.10
57.10
57.60
57.60
299
Jul 2, 2026
54.45
57.00
54.45
57.00
57.00
1,120
Jul 1, 2026
50.85
53.65
50.85
53.65
53.65
326
Jun 30, 2026
50.40
51.05
50.40
50.90
50.90
54
Jun 29, 2026
49.68
50.20
49.68
50.20
50.20
550
Jun 26, 2026
49.58
49.58
48.78
49.58
49.58
60
Jun 25, 2026
50.40
50.40
49.76
50.10
50.10
442
Jun 24, 2026
50.40
50.80
49.46
50.80
50.80
608
Jun 23, 2026
50.60
50.85
50.50
50.85
50.85
150
Jun 22, 2026
52.20
52.20
51.30
51.55
51.55
200
Jun 19, 2026
52.60
52.75
52.25
52.65
52.65
40
Jun 18, 2026
53.45
53.45
52.60
53.10
53.10
151
Jun 17, 2026
54.40
54.65
54.40
54.45
54.45
-
Jun 16, 2026
52.90
54.65
52.90
54.65
54.65
182
Jun 15, 2026
51.40
53.60
51.40
53.60
53.60
6
Jun 12, 2026
49.98
50.90
49.98
50.90
50.90
440
Jun 11, 2026
50.60
50.60
49.44
49.66
49.66
69
Jun 10, 2026
50.80
50.80
50.20
50.20
50.20
80
Jun 9, 2026
51.45
51.80
50.70
50.70
50.70
434
Jun 8, 2026
52.60
52.60
51.75
51.75
51.75
398
Jun 5, 2026
55.75
56.25
53.95
53.95
53.95
9
Jun 4, 2026
55.10
56.20
55.10
56.20
56.20
970
Jun 3, 2026
57.70
57.70
55.50
55.65
55.65
261
Jun 2, 2026
61.70
61.70
57.70
58.00
58.00
236
Jun 1, 2026
63.00
63.00
60.70
61.60
61.60
648
May 29, 2026
60.25
62.45
60.25
62.30
62.30
1,358
May 28, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
55.50
60.30
54.75
60.30
60.30
969
May 27, 2026
56.95
57.80
56.95
57.80
56.36
55
May 26, 2026
57.15
57.15
56.95
56.95
55.53
-
May 25, 2026
56.65
57.10
56.60
57.05
55.63
475
May 22, 2026
56.40
56.60
55.50
56.60
55.19
1,120
May 21, 2026
55.80
56.45
55.65
56.45
55.04
386
May 20, 2026
55.85
55.85
54.30
55.05
53.68
86
May 19, 2026
55.20
56.65
55.20
56.25
54.85
170
May 18, 2026
54.80
55.25
54.80
55.25
53.87
-
May 15, 2026
55.20
56.00
55.20
55.70
54.31
93
May 14, 2026
54.05
55.35
54.05
55.35
53.97
50
May 13, 2026
55.95
55.95
53.95
53.95
52.61
980
May 12, 2026
54.60
55.15
54.25
55.15
53.78
-
May 11, 2026
56.10
56.10
55.00
55.00
53.63
190
May 8, 2026
55.70
55.90
55.60
55.90
54.51
-
May 7, 2026
55.60
56.90
55.60
56.30
54.90
543
May 6, 2026
54.70
55.80
54.65
55.80
54.41
19
May 5, 2026
54.10
55.00
54.10
54.80
53.43
6
May 4, 2026
55.95
56.30
54.65
54.65
53.29
54
Apr 30, 2026
55.80
56.55
55.80
56.30
54.90
24
Apr 29, 2026
57.65
57.90
56.60
56.60
55.19
1,001
Apr 28, 2026
59.05
59.05
57.50
57.50
56.07
140
Apr 27, 2026
58.50
60.10
57.70
60.10
58.60
278
Apr 24, 2026
57.55
58.35
57.55
58.35
56.90
59
Apr 23, 2026
56.25
57.95
56.25
57.65
56.21
40
Apr 22, 2026
59.40
59.40
57.20
57.35
55.92
1,601
Apr 21, 2026
58.65
59.35
58.65
58.75
57.29
1
Apr 20, 2026
58.25
59.10
58.25
59.10
57.63
180
Apr 17, 2026
58.70
60.80
57.80
60.25
58.75
3,133
Apr 16, 2026
56.70
58.50
56.70
58.45
56.99
1,550
Apr 15, 2026
55.20
56.80
55.00
56.80
55.38
774
Apr 14, 2026
54.70
56.00
54.00
55.70
54.31
1,892
Apr 13, 2026
53.25
54.85
52.95
54.40
53.04
1,088
Apr 10, 2026
52.65
54.25
52.65
54.10
52.75
501
Apr 9, 2026
52.90
53.10
52.20
52.45
51.14
975
Apr 8, 2026
53.45
53.95
52.15
53.95
52.61
496
Apr 7, 2026
51.25
52.00
50.80
51.15
49.88
517
Apr 2, 2026
51.00
51.30
50.60
51.30
50.02
176
Apr 1, 2026
50.80
52.30
50.40
52.30
51.00
690
Mar 31, 2026
49.94
50.60
49.94
50.60
49.34
367
Mar 30, 2026
49.24
50.50
48.70
50.50
49.24
3,229
Mar 27, 2026
66.45
66.45
48.58
48.90
47.68
6,427
Mar 26, 2026
63.75
67.15
63.40
67.15
65.48
100
Mar 25, 2026
63.55
64.90
63.55
64.00
62.41
226
Mar 24, 2026
62.95
63.60
62.95
62.95
61.38
8
Mar 23, 2026
62.40
64.40
61.50
63.40
61.82
552
Mar 20, 2026
64.80
65.15
63.25
63.25
61.67
155
Mar 19, 2026
65.80
65.80
64.50
64.50
62.89
50
Mar 18, 2026
67.20
67.50
66.90
67.50
65.82
16
Mar 17, 2026
67.65
67.85
67.45
67.85
66.16
64
Mar 16, 2026
69.45
69.45
67.00
67.00
65.33
-
Mar 13, 2026
68.65
69.55
68.50
68.50
66.79
149
Mar 12, 2026
68.80
69.70
68.80
69.70
67.96
-
Mar 11, 2026
68.75
69.40
68.75
69.00
67.28
71
Mar 10, 2026
68.25
68.75
68.25
68.75
67.04
-
Mar 9, 2026
66.05
66.85
66.05
66.85
65.18
30
Mar 6, 2026
67.75
67.95
66.45
66.45
64.79
1
Mar 5, 2026
65.35
66.55
65.35
66.55
64.89
-
Mar 4, 2026
65.55
65.75
65.55
65.75
64.11
-
Mar 3, 2026
66.40
66.40
65.10
65.10
63.48
20
Mar 2, 2026
67.25
67.30
66.70
67.30
65.62
-
Feb 27, 2026
66.10
67.85
65.55
67.85
66.16
156
Feb 26, 2026
63.85
64.20
63.70
64.20
62.60
1
Feb 25, 2026
64.70
64.70
64.60
64.70
63.09
101
Feb 24, 2026
65.55
65.55
65.15
65.15
63.53
15
Feb 23, 2026
66.75
66.75
66.30
66.30
64.65
-
Feb 20, 2026
66.10
67.30
65.65
67.10
65.43
487
Feb 19, 2026
65.00
65.85
65.00
65.55
63.92
3
Feb 18, 2026
65.90
65.90
64.25
65.50
63.87
22
Feb 17, 2026
65.55
65.55
64.60
64.60
62.99
230
Feb 16, 2026
66.60
67.75
66.05
66.05
64.40
725
Feb 13, 2026
67.80
67.90
67.60
67.60
65.92
1
Feb 12, 2026
67.90
68.40
67.85
68.40
66.70
3
Feb 11, 2026
70.75
70.75
68.25
68.25
66.55
114
Feb 10, 2026
67.95
68.90
67.95
68.90
67.18
-
Feb 9, 2026
69.20
69.20
67.60
68.20
66.50
1
Feb 6, 2026
68.70
69.20
67.85
69.20
67.48
73
Feb 5, 2026
68.60
69.00
68.60
69.00
67.28
-
Feb 4, 2026
68.90
68.90
68.05
68.90
67.18
101
Feb 3, 2026
71.70
71.70
68.50
68.50
66.79
241
Feb 2, 2026
70.90
71.60
70.15
71.60
69.82
70
Jan 30, 2026
71.45
71.55
70.75
71.55
69.77
15
Jan 29, 2026
72.40
72.40
70.80
70.80
69.04
16
Jan 28, 2026
72.65
73.30
72.15
73.30
71.47
600
Jan 27, 2026
73.55
73.95
73.00
73.00
71.18
300
Jan 26, 2026
73.00
74.00
72.75
74.00
72.16
300
Jan 23, 2026
72.40
72.55
72.40
72.55
70.74
-
Jan 22, 2026
72.15
72.75
72.15
72.75
70.94
225
Jan 21, 2026
72.15
72.15
70.95
71.75
69.96
223
Jan 20, 2026
73.40
73.40
71.55
72.15
70.35
70
Jan 19, 2026
77.30
77.30
73.80
73.80
71.96
223
Jan 16, 2026
76.50
77.35
76.10
77.35
75.42
187
Jan 15, 2026
76.35
76.35
75.60
76.15
74.25
5
Jan 14, 2026
77.95
77.95
76.25
76.25
74.35
24
Jan 13, 2026
79.80
79.80
78.85
78.85
76.89
-
Jan 12, 2026
80.35
80.35
79.30
79.85
77.86
149
Jan 9, 2026
77.95
79.75
77.95
79.75
77.76
841
Jan 8, 2026
78.10
78.45
78.10
78.15
76.20
-
Jan 7, 2026
78.70
78.70
77.70
78.00
76.06
303
Jan 6, 2026
80.95
80.95
77.60
78.60
76.64
125
Jan 5, 2026
77.55
78.65
77.55
78.65
76.69
-
Jan 2, 2026
78.15
78.35
77.60
78.00
76.06
15
Dec 30, 2025
77.95
78.40
77.95
78.40
76.45
-
Dec 29, 2025
78.35
78.70
77.75
78.60
76.64
134
Dec 23, 2025
77.15
77.75
77.15
77.75
75.81
-
Dec 22, 2025
77.40
77.50
77.15
77.20
75.28
-
Dec 19, 2025
77.00
77.45
77.00
77.30
75.37
15
Dec 18, 2025
76.30
77.15
76.30
77.10
75.18
1,013
Dec 17, 2025
77.15
77.15
76.30
76.35
74.45
100
Dec 16, 2025
76.50
76.90
76.40
76.40
74.50
-
Dec 15, 2025
77.20
77.45
76.80
77.30
75.37
30
Dec 12, 2025
77.75
78.35
77.60
77.60
75.67
51
Dec 11, 2025
78.90
78.90
77.55
77.55
75.62
51
Dec 10, 2025
80.55
80.55
79.15
79.40
77.42
220
Dec 9, 2025
80.35
80.95
80.35
80.70
78.69
15
Dec 8, 2025
80.85
80.85
80.85
80.85
78.84
-
Dec 5, 2025
80.80
81.15
80.15
81.15
79.13
95
Dec 4, 2025
79.15
80.75
79.15
80.75
78.74
10
Dec 3, 2025
80.90
80.90
78.85
78.85
76.89
1
Dec 2, 2025
82.45
82.45
81.05
81.20
79.18
-
Dec 1, 2025
84.10
84.10
81.80
81.80
79.76
-
Nov 28, 2025
82.55
84.25
82.55
84.20
82.10
126
Nov 27, 2025
82.15
82.75
82.15
82.70
80.64
40
Nov 26, 2025
83.75
83.75
81.65
81.65
79.62
-
Nov 25, 2025
82.30
82.55
82.15
82.55
80.49
-
Nov 24, 2025
84.85
85.40
83.70
83.70
81.61
1
Nov 21, 2025
76.85
84.45
76.85
84.05
81.96
85
Nov 20, 2025
79.65
79.65
74.90
75.35
73.47
373
Nov 19, 2025
76.60
79.00
76.60
78.95
76.98
7
Nov 18, 2025
77.75
78.55
77.75
78.10
76.15
-
Nov 17, 2025
78.90
79.25
78.35
79.20
77.23
215
Nov 14, 2025
80.05
80.20
79.00
79.00
77.03
-
Nov 13, 2025
80.55
82.65
79.95
79.95
77.96
11
Nov 12, 2025
80.40
80.80
80.40
80.45
78.45
-
Nov 11, 2025
79.40
80.80
79.40
80.80
78.79
24
Nov 10, 2025
79.75
79.90
79.00
79.00
77.03
34
Nov 7, 2025
79.05
79.95
78.95
79.10
77.13
440
Nov 6, 2025
79.35
79.70
79.35
79.70
77.71
200
