Singapore markets close in 2 hours 48 minutes
DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

CTS Eventim AG & Co. KGaA (EVD.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
67.08-0.14 (-0.21%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202267.2267.5066.4067.0867.08188,083
19 Jan 202266.7068.4266.3067.2267.2277,777
18 Jan 202269.0269.0266.9867.3267.3266,847
17 Jan 202269.5869.6469.1269.3269.3230,796
14 Jan 202269.1069.2868.6469.1269.1237,416
13 Jan 202268.0270.2067.9469.8469.84137,579
12 Jan 202267.9469.4867.6668.4068.4078,042
11 Jan 202267.1467.7266.1867.1867.1870,231
10 Jan 202268.0068.4866.1066.7466.7476,808
07 Jan 202267.4068.1267.2867.8267.8257,861
06 Jan 202266.7867.7665.8667.4267.4263,036
05 Jan 202266.8667.4866.6067.4867.4875,327
04 Jan 202266.9867.0466.0466.4466.4487,237
03 Jan 202264.9466.9464.6466.8266.8292,511
30 Dec 202164.3465.0664.1664.3664.3646,780
29 Dec 202164.7265.1264.2664.3464.3454,745
28 Dec 202164.3265.0864.2264.8464.8455,534
27 Dec 202163.8864.3663.7264.3664.3633,410
23 Dec 202163.4464.0863.2463.6663.6639,086
22 Dec 202161.8063.2461.7463.2463.2461,083
21 Dec 202160.4461.8260.2261.5661.5658,796
20 Dec 202159.3259.7858.4659.7059.7071,377
17 Dec 202159.3860.6259.2660.6260.62248,051
16 Dec 202161.1461.3259.4859.7659.76141,456
15 Dec 202160.5061.3259.9460.0460.04191,236
14 Dec 202161.4662.3260.2060.3860.38183,316
13 Dec 202161.8262.6261.4862.1662.16216,739
10 Dec 202161.1661.9060.7861.4261.4273,247
09 Dec 202161.5662.2861.1061.7061.70131,542
08 Dec 202160.7661.9259.7861.3861.38269,434
07 Dec 202158.0658.0658.0658.0658.06-
06 Dec 202157.2458.3056.4258.0658.06108,691
03 Dec 202157.5457.7256.1056.7256.72122,142
02 Dec 202157.2257.7256.4057.0857.08125,870
01 Dec 202158.1658.3657.1458.3258.32212,034
30 Nov 202157.7058.2457.1857.3657.36247,510
29 Nov 202158.0459.1057.9258.5258.52188,361
26 Nov 202159.0059.5256.9857.5457.54251,977
25 Nov 202160.9061.7860.9061.6461.6464,887
24 Nov 202161.5061.7259.7660.9060.90124,735
23 Nov 202162.4662.7661.1461.3861.38130,236
22 Nov 202163.6464.0062.3462.7262.72134,801
19 Nov 202163.5464.6261.7263.4263.42234,665
18 Nov 202163.2064.0061.5463.3663.36229,727
17 Nov 202165.0865.9263.6463.7263.72136,903
16 Nov 202166.5466.5465.1065.2065.2091,465
15 Nov 202165.7066.6464.6466.2666.26129,733
12 Nov 202167.8068.7265.6666.0266.02228,203
11 Nov 202170.7270.7269.1869.6469.64119,843
10 Nov 202171.0071.1269.7270.7470.7491,015
09 Nov 202171.7471.9470.9070.9670.9688,204
08 Nov 202171.7072.6870.9671.4071.40100,718
05 Nov 202169.7272.1069.1671.6071.60161,209
04 Nov 202168.4669.7868.1269.6869.6875,110
03 Nov 202167.1668.7467.1668.0468.0490,810
02 Nov 202166.3867.3066.3067.1067.10165,387
01 Nov 202163.2066.8663.1266.3666.36151,277
29 Oct 202162.8063.4462.6262.8662.86100,539
28 Oct 202162.9263.2662.4263.2263.22163,860
27 Oct 202163.3463.7062.4063.0063.0075,887
26 Oct 202162.8663.8462.6463.6063.6078,487
25 Oct 202165.5265.7062.5662.9262.92121,532
22 Oct 202164.9065.3864.3465.3065.30161,894
21 Oct 202165.8266.1464.6864.9464.94141,819
20 Oct 202166.9867.7265.8866.0666.06122,819
19 Oct 202166.6467.3066.4266.9866.9869,633
18 Oct 202166.7867.4466.2466.4466.4492,966
15 Oct 202166.5067.1866.3666.7666.7662,047
14 Oct 202165.8866.5465.7066.2066.2059,847
13 Oct 202165.0465.6864.5865.2465.2467,410
12 Oct 202163.9065.7063.9065.2065.20112,224
11 Oct 202164.3065.1663.8064.9664.9661,545
08 Oct 202164.3464.6663.6664.3064.3074,534
07 Oct 202165.1065.1262.7464.5464.54176,688
06 Oct 202166.1066.2664.2464.5864.58134,876
05 Oct 202166.0667.0065.6666.7266.72108,196
04 Oct 202166.4066.6665.7265.9465.94122,445
01 Oct 202164.3466.1463.9065.9865.98136,479
30 Sep 202165.6666.2064.9265.3065.30127,304
29 Sep 202165.6666.7265.0065.3265.32154,908
28 Sep 202165.2265.7463.4665.0865.08194,788
27 Sep 202164.7465.9464.6465.4065.40217,891
24 Sep 202162.9064.1862.4864.0064.00132,833
23 Sep 202162.9063.7262.7863.1063.10112,210
22 Sep 202162.4863.3262.1862.6862.68174,889
21 Sep 202159.5262.2859.2861.5061.50236,177
20 Sep 202157.7459.8657.3659.8659.86148,789
17 Sep 202157.5859.1057.5658.2458.24667,555
16 Sep 202156.6257.4456.5257.3457.34115,306
15 Sep 202157.8058.4856.0656.4256.42120,733
14 Sep 202157.5858.1457.4857.8657.8696,847
13 Sep 202157.0457.5656.4857.5057.5084,235
10 Sep 202156.3256.8455.9656.8256.8263,779
09 Sep 202155.5656.2454.9056.2456.2461,174
08 Sep 202155.8456.5655.5855.6255.6241,805
07 Sep 202156.0456.7255.9856.3856.3847,768
06 Sep 202156.3057.2056.0256.2056.2075,821
03 Sep 202155.8056.6455.8056.0856.0873,915
02 Sep 202155.3255.9655.2055.8455.8472,026
01 Sep 202154.7855.6454.6855.3855.38145,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...