CTS Eventim AG & Co. KGaA (EVD.DE)
101.90
0.40 (0.39%)
At close: Mar 12, 2025, 5:29 PM
EVD.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 102.80 | 103.00 | 100.80 | 101.50 | -0.80 | -0.78% | 162,267 |
| Mar 10, 2025 | 105.10 | 105.50 | 101.30 | 102.30 | -2.00 | -1.92% | 104,314 |
| Mar 7, 2025 | 105.00 | 105.40 | 103.40 | 104.30 | -1.50 | -1.42% | 177,571 |
| Mar 6, 2025 | 106.70 | 107.10 | 105.10 | 105.80 | -0.60 | -0.56% | 288,060 |
| Mar 5, 2025 | 105.00 | 107.90 | 104.30 | 106.40 | 2.40 | 2.31% | 340,808 |
| Mar 4, 2025 | 107.60 | 107.60 | 104.00 | 104.00 | -4.50 | -4.15% | 141,609 |
| Mar 3, 2025 | 106.00 | 108.50 | 105.60 | 108.50 | 2.90 | 2.75% | 199,537 |
| Feb 28, 2025 | 105.20 | 106.00 | 104.70 | 105.60 | 0.30 | 0.28% | 215,588 |
| Feb 27, 2025 | 104.80 | 106.10 | 104.10 | 105.30 | -0.20 | -0.19% | 179,980 |
| Feb 26, 2025 | 104.60 | 106.70 | 104.50 | 105.50 | 0.10 | 0.09% | 139,647 |
| Feb 25, 2025 | 105.10 | 107.10 | 105.10 | 105.40 | 0.00 | 0.00% | 144,020 |
| Feb 24, 2025 | 104.60 | 106.90 | 104.50 | 105.40 | 1.30 | 1.25% | 116,243 |
| Feb 21, 2025 | 104.20 | 105.20 | 103.40 | 104.10 | 0.60 | 0.58% | 145,967 |
| Feb 20, 2025 | 104.80 | 105.60 | 103.30 | 103.50 | -0.30 | -0.29% | 161,723 |
| Feb 19, 2025 | 104.50 | 107.10 | 103.50 | 103.80 | -0.80 | -0.76% | 189,990 |
| Feb 18, 2025 | 101.00 | 106.40 | 101.00 | 104.60 | 4.20 | 4.18% | 343,732 |
| Feb 17, 2025 | 98.95 | 100.40 | 97.80 | 100.40 | 1.10 | 1.11% | 90,307 |
| Feb 14, 2025 | 99.50 | 99.50 | 98.75 | 99.30 | -0.05 | -0.05% | 138,858 |
| Feb 13, 2025 | 99.80 | 100.10 | 98.85 | 99.35 | 0.25 | 0.25% | 105,374 |
| Feb 12, 2025 | 98.00 | 99.70 | 97.70 | 99.10 | 1.10 | 1.12% | 125,582 |
| Feb 11, 2025 | 97.85 | 99.00 | 97.65 | 98.00 | 0.05 | 0.05% | 96,423 |
| Feb 10, 2025 | 98.20 | 98.45 | 97.00 | 97.95 | -0.10 | -0.10% | 88,589 |
| Feb 7, 2025 | 96.90 | 98.35 | 96.30 | 98.05 | 1.10 | 1.13% | 82,043 |
| Feb 6, 2025 | 96.95 | 97.30 | 95.75 | 96.95 | -0.45 | -0.46% | 132,409 |
| Feb 5, 2025 | 95.85 | 97.40 | 95.60 | 97.40 | 1.30 | 1.35% | 94,918 |
| Feb 4, 2025 | 94.95 | 97.30 | 94.45 | 96.10 | 0.90 | 0.95% | 144,460 |
| Feb 3, 2025 | 92.40 | 96.75 | 92.10 | 95.20 | 0.80 | 0.85% | 116,467 |
| Jan 31, 2025 | 94.00 | 95.00 | 93.95 | 94.40 | 0.20 | 0.21% | 81,535 |
| Jan 30, 2025 | 91.25 | 94.20 | 91.15 | 94.20 | 3.00 | 3.29% | 98,161 |
| Jan 29, 2025 | 91.15 | 92.40 | 90.60 | 91.20 | 0.10 | 0.11% | 72,378 |
| Jan 28, 2025 | 91.90 | 92.65 | 91.10 | 91.10 | -0.60 | -0.65% | 103,099 |
| Jan 27, 2025 | 90.15 | 91.95 | 89.45 | 91.70 | 0.70 | 0.77% | 62,554 |
| Jan 24, 2025 | 90.90 | 91.30 | 90.00 | 91.00 | 0.55 | 0.61% | 87,269 |
| Jan 23, 2025 | 89.00 | 90.70 | 88.55 | 90.45 | 1.50 | 1.69% | 64,274 |
| Jan 22, 2025 | 89.95 | 90.35 | 88.65 | 88.95 | -1.05 | -1.17% | 98,954 |
| Jan 21, 2025 | 91.00 | 91.55 | 89.90 | 90.00 | -1.20 | -1.32% | 83,116 |
| Jan 20, 2025 | 90.50 | 91.20 | 89.95 | 91.20 | 1.05 | 1.16% | 58,983 |
| Jan 17, 2025 | 89.70 | 90.85 | 89.20 | 90.15 | 0.60 | 0.67% | 112,985 |
| Jan 16, 2025 | 89.55 | 90.25 | 88.80 | 89.55 | 0.55 | 0.62% | 87,001 |
| Jan 15, 2025 | 90.05 | 90.35 | 87.75 | 89.00 | -1.15 | -1.28% | 96,623 |
| Jan 14, 2025 | 89.50 | 92.20 | 88.70 | 90.15 | 3.60 | 4.16% | 159,354 |
| Jan 13, 2025 | 86.65 | 86.90 | 85.60 | 86.55 | -0.30 | -0.35% | 101,154 |
| Jan 10, 2025 | 86.40 | 89.05 | 86.40 | 86.85 | 0.50 | 0.58% | 142,292 |
| Jan 9, 2025 | 86.10 | 86.90 | 85.90 | 86.35 | -0.10 | -0.12% | 63,301 |
| Jan 8, 2025 | 86.65 | 87.65 | 86.05 | 86.45 | 1.45 | 1.71% | 147,688 |
| Jan 7, 2025 | 84.35 | 85.00 | 83.70 | 85.00 | 0.50 | 0.59% | 117,218 |
| Jan 6, 2025 | 83.95 | 84.95 | 83.15 | 84.50 | 0.55 | 0.66% | 72,711 |
| Jan 3, 2025 | 84.90 | 85.70 | 83.80 | 83.95 | -1.00 | -1.18% | 64,962 |
| Jan 2, 2025 | 83.05 | 85.30 | 82.00 | 84.95 | 3.30 | 4.04% | 110,064 |
| Dec 30, 2024 | 82.30 | 82.35 | 81.20 | 81.65 | -1.00 | -1.21% | 51,281 |