Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,971.23 +3,607.57 (+6.08%) CMC Crypto 200
1,365.20 +88.22 (+6.90%)
CTS Eventim AG & Co. KGaA (0EEE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 81.88 | 84.20 | 82.15 | 84.00 | 84.00 | 2,455 |
| 02 May 2024 | 83.13 | 84.90 | 81.10 | 81.70 | 81.70 | 489,823 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 83.22 | 84.20 | 83.00 | 83.26 | 83.26 | 6,825 |
| 29 Apr 2024 | 82.40 | 83.65 | 82.25 | 83.30 | 83.30 | 578,898 |
| 26 Apr 2024 | 83.13 | 83.75 | 81.80 | 82.63 | 82.63 | 11,540 |
| 25 Apr 2024 | 82.25 | 82.70 | 81.40 | 82.46 | 82.46 | 72,844 |
| 24 Apr 2024 | 83.43 | 83.55 | 82.15 | 82.47 | 82.47 | 11,041 |
| 23 Apr 2024 | 81.72 | 83.10 | 81.75 | 82.96 | 82.96 | 23,337 |
| 22 Apr 2024 | 81.18 | 81.95 | 80.80 | 81.61 | 81.61 | 10,490 |
| 19 Apr 2024 | 81.18 | 81.75 | 80.60 | 80.96 | 80.96 | 208,509 |
| 18 Apr 2024 | 82.05 | 83.00 | 80.35 | 82.54 | 82.54 | 65,616 |
| 17 Apr 2024 | 81.22 | 81.50 | 80.85 | 81.05 | 81.05 | 55,007 |
| 16 Apr 2024 | 81.32 | 83.35 | 80.65 | 81.23 | 81.23 | 673,657 |
| 15 Apr 2024 | 82.00 | 83.90 | 81.40 | 83.19 | 83.19 | 159,549 |
| 12 Apr 2024 | 84.60 | 84.70 | 81.90 | 81.98 | 81.98 | 24,194 |
| 11 Apr 2024 | 84.05 | 84.65 | 82.10 | 83.86 | 83.86 | 15,988 |
| 10 Apr 2024 | 83.72 | 85.65 | 82.55 | 83.62 | 83.62 | 25,047 |
| 09 Apr 2024 | 85.18 | 85.95 | 82.80 | 84.17 | 84.17 | 39,144 |
| 08 Apr 2024 | 85.28 | 86.35 | 84.25 | 85.54 | 85.54 | 97,979 |
| 05 Apr 2024 | 83.88 | 85.50 | 83.30 | 85.01 | 85.01 | 29,311 |
| 04 Apr 2024 | 85.22 | 85.55 | 84.00 | 84.71 | 84.71 | 173,503 |
| 03 Apr 2024 | 81.38 | 84.60 | 81.10 | 84.23 | 84.23 | 42,298 |
| 02 Apr 2024 | 82.20 | 83.70 | 80.95 | 82.93 | 82.93 | 252,833 |
| 28 Mar 2024 | 81.53 | 83.35 | 81.20 | 82.43 | 82.43 | 60,216 |
| 27 Mar 2024 | 77.88 | 82.10 | 77.00 | 81.18 | 81.18 | 139,454 |
| 26 Mar 2024 | 75.63 | 77.85 | 73.30 | 75.94 | 75.94 | 94,780 |
| 25 Mar 2024 | 74.45 | 75.00 | 73.10 | 73.54 | 73.54 | 265,077 |
| 22 Mar 2024 | 75.63 | 75.80 | 73.55 | 74.63 | 74.63 | 34,720 |
| 21 Mar 2024 | 77.78 | 77.70 | 75.50 | 76.40 | 76.40 | 29,954 |
| 20 Mar 2024 | 77.22 | 77.40 | 75.60 | 77.14 | 77.14 | 27,038 |
| 19 Mar 2024 | 76.95 | 77.65 | 76.50 | 77.10 | 77.10 | 33,542 |
| 18 Mar 2024 | 76.85 | 77.50 | 76.20 | 76.91 | 76.91 | 48,268 |
| 15 Mar 2024 | 76.85 | 77.70 | 76.70 | 77.08 | 77.08 | 21,725 |
| 14 Mar 2024 | 76.35 | 77.10 | 75.80 | 76.45 | 76.45 | 44,839 |
| 13 Mar 2024 | 75.93 | 76.95 | 75.45 | 76.33 | 76.33 | 22,808 |
| 12 Mar 2024 | 75.43 | 76.05 | 74.50 | 75.44 | 75.44 | 24,965 |
| 11 Mar 2024 | 74.50 | 75.30 | 73.85 | 75.00 | 75.00 | 75,701 |
| 08 Mar 2024 | 74.95 | 76.10 | 74.35 | 75.44 | 75.44 | 116,943 |
| 07 Mar 2024 | 74.50 | 75.45 | 74.35 | 74.93 | 74.93 | 122,930 |
| 06 Mar 2024 | 73.88 | 75.30 | 73.50 | 75.03 | 75.03 | 142,995 |
| 05 Mar 2024 | 73.68 | 75.20 | 72.90 | 74.66 | 74.66 | 12,711 |
| 04 Mar 2024 | 73.43 | 74.35 | 72.70 | 74.09 | 74.09 | 15,158 |
| 01 Mar 2024 | 73.47 | 73.95 | 72.90 | 73.57 | 73.57 | 278,203 |
| 29 Feb 2024 | 72.05 | 74.15 | 72.10 | 72.67 | 72.67 | 24,736 |
| 28 Feb 2024 | 70.75 | 72.40 | 70.60 | 72.36 | 72.36 | 12,111 |
| 27 Feb 2024 | 70.70 | 71.30 | 69.80 | 70.24 | 70.24 | 60,994 |
| 26 Feb 2024 | 70.85 | 71.70 | 70.30 | 71.07 | 71.07 | 17,765 |
| 23 Feb 2024 | 71.78 | 72.00 | 70.95 | 71.23 | 71.23 | 18,245 |
| 22 Feb 2024 | 72.15 | 72.80 | 69.50 | 71.90 | 71.90 | 37,308 |
| 21 Feb 2024 | 68.15 | 70.05 | 67.85 | 69.73 | 69.73 | 20,656 |
| 20 Feb 2024 | 69.28 | 69.20 | 67.60 | 68.20 | 68.20 | 13,736 |
| 19 Feb 2024 | 69.47 | 69.90 | 69.10 | 69.24 | 69.24 | 111,912 |
| 16 Feb 2024 | 68.95 | 69.75 | 68.80 | 69.50 | 69.50 | 7,480 |
| 15 Feb 2024 | 68.30 | 69.45 | 68.20 | 68.84 | 68.84 | 40,338 |
| 14 Feb 2024 | 66.60 | 68.20 | 66.60 | 67.75 | 67.75 | 108,258 |
| 13 Feb 2024 | 67.38 | 67.80 | 65.50 | 65.73 | 65.73 | 98,971 |
| 12 Feb 2024 | 67.18 | 67.83 | 66.45 | 67.74 | 67.74 | 123,784 |
| 09 Feb 2024 | 67.53 | 68.05 | 66.35 | 67.19 | 67.19 | 17,596 |
| 08 Feb 2024 | 67.28 | 68.10 | 66.30 | 67.84 | 67.84 | 69,764 |
| 07 Feb 2024 | 65.88 | 68.20 | 62.90 | 64.37 | 64.37 | 43,895 |
| 06 Feb 2024 | 63.72 | 64.00 | 62.50 | 63.02 | 63.02 | 87,793 |
| 05 Feb 2024 | 63.33 | 63.80 | 62.80 | 63.39 | 63.39 | 26,776 |
| 02 Feb 2024 | 65.88 | 66.65 | 63.40 | 63.40 | 63.40 | 10,416 |
| 01 Feb 2024 | 62.60 | 65.35 | 62.40 | 64.22 | 64.22 | 33,844 |
| 31 Jan 2024 | 61.63 | 63.15 | 61.70 | 62.41 | 62.41 | 81,138 |
| 30 Jan 2024 | 60.95 | 61.81 | 60.50 | 61.35 | 61.35 | 72,146 |
| 29 Jan 2024 | 60.60 | 61.30 | 60.05 | 60.94 | 60.94 | 141,161 |
| 26 Jan 2024 | 60.55 | 61.15 | 60.50 | 60.79 | 60.79 | 69,619 |
| 25 Jan 2024 | 60.45 | 61.00 | 59.60 | 60.86 | 60.86 | 12,643 |
| 24 Jan 2024 | 59.83 | 60.60 | 58.95 | 60.39 | 60.39 | 14,469 |
| 23 Jan 2024 | 59.42 | 59.55 | 58.40 | 59.25 | 59.25 | 48,268 |
| 22 Jan 2024 | 59.42 | 60.05 | 59.00 | 59.27 | 59.27 | 30,249 |
| 19 Jan 2024 | 59.88 | 59.94 | 58.90 | 59.23 | 59.23 | 27,974 |
| 18 Jan 2024 | 60.00 | 59.85 | 58.89 | 59.29 | 59.29 | 78,478 |
| 17 Jan 2024 | 60.30 | 60.25 | 59.45 | 59.97 | 59.97 | 7,841 |
| 16 Jan 2024 | 61.17 | 61.45 | 60.81 | 61.21 | 61.21 | 33,498 |
| 15 Jan 2024 | 61.17 | 61.55 | 60.75 | 61.46 | 61.46 | 16,145 |
| 12 Jan 2024 | 59.78 | 61.60 | 58.70 | 61.04 | 61.04 | 22,756 |
| 11 Jan 2024 | 60.45 | 60.55 | 59.10 | 59.72 | 59.72 | 29,628 |
| 10 Jan 2024 | 60.45 | 60.80 | 60.00 | 60.16 | 60.16 | 81,353 |
| 09 Jan 2024 | 60.80 | 61.20 | 60.15 | 60.50 | 60.50 | 83,733 |
| 08 Jan 2024 | 59.92 | 60.45 | 58.65 | 59.47 | 59.47 | 38,377 |
| 05 Jan 2024 | 60.95 | 61.30 | 59.95 | 60.27 | 60.27 | 38,816 |
| 04 Jan 2024 | 61.17 | 61.90 | 60.65 | 60.89 | 60.89 | 53,917 |
| 03 Jan 2024 | 62.40 | 63.25 | 61.43 | 61.66 | 61.66 | 22,146 |
| 02 Jan 2024 | 62.90 | 63.70 | 62.20 | 62.98 | 62.98 | 36,114 |
| 29 Dec 2023 | 63.28 | 63.65 | 62.62 | 62.89 | 62.89 | 7,666 |
| 28 Dec 2023 | 63.67 | 64.25 | 62.99 | 63.13 | 63.13 | 21,450 |
| 27 Dec 2023 | 63.67 | 64.25 | 63.55 | 63.60 | 63.60 | 7,499 |
| 22 Dec 2023 | 63.83 | 64.50 | 63.05 | 63.36 | 63.36 | 77,904 |
| 21 Dec 2023 | 63.83 | 64.40 | 63.20 | 63.85 | 63.85 | 12,758 |
| 20 Dec 2023 | 63.53 | 64.35 | 63.40 | 64.03 | 64.03 | 41,808 |
| 19 Dec 2023 | 63.28 | 64.40 | 62.90 | 63.45 | 63.45 | 29,967 |
| 18 Dec 2023 | 62.90 | 63.65 | 61.80 | 63.30 | 63.30 | 59,234 |
| 15 Dec 2023 | 63.92 | 64.25 | 63.10 | 63.25 | 63.25 | 28,336 |
| 14 Dec 2023 | 63.92 | 64.65 | 63.20 | 63.65 | 63.65 | 53,231 |
| 13 Dec 2023 | 63.63 | 64.20 | 63.40 | 63.65 | 63.65 | 6,012 |
| 12 Dec 2023 | 64.00 | 64.05 | 63.33 | 63.66 | 63.66 | 19,231 |
| 11 Dec 2023 | 63.22 | 64.10 | 63.05 | 63.73 | 63.73 | 6,442 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.