CTS Eventim AG & Co. KGaA (0EEE) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 59.23 | 64.60 | 61.10 | 64.60 | 64.60 | +6.60% | 11,339 | 0.09 |
| Nov 03, 2026 | 64.50 | 63.30 | 59.95 | 60.60 | 60.60 | -6.26% | 22,697 | 0.18 |
| Nov 02, 2026 | 64.55 | 65.65 | 63.85 | 64.65 | 64.65 | +0.15% | 46,172 | 0.36 |
| Oct 30, 2026 | 63.38 | 65.40 | 63.55 | 64.55 | 64.55 | +1.14% | 592,076 | 4.86 |
| Oct 29, 2026 | 62.50 | 63.95 | 62.00 | 63.82 | 63.82 | +2.77% | 2,938 | 0.02 |
| Oct 28, 2026 | 63.43 | 62.75 | 62.05 | 62.10 | 62.10 | -1.27% | 4,339 | 0.04 |
| Oct 27, 2026 | 61.83 | 63.45 | 62.45 | 62.90 | 62.90 | -0.24% | 32,291 | 0.26 |
| Oct 26, 2026 | 62.65 | 63.85 | 62.75 | 63.05 | 63.05 | +0.16% | 3,057 | 0.02 |
| Oct 23, 2026 | 62.65 | 63.40 | 62.15 | 62.95 | 62.95 | -1.56% | 73,740 | 0.60 |
| Oct 22, 2026 | 63.83 | 64.40 | 63.55 | 63.95 | 63.95 | -0.37% | 876 | 0.01 |
| Oct 21, 2026 | 64.45 | 65.00 | 62.70 | 64.19 | 64.19 | +4.04% | 50,305 | 0.40 |
| Oct 20, 2026 | 60.25 | 62.15 | 61.55 | 61.70 | 61.70 | +0.57% | 1,222 | 0.01 |
| Oct 19, 2026 | 62.50 | 61.65 | 60.75 | 61.35 | 61.35 | -0.65% | 6,248 | 0.05 |
| Oct 16, 2026 | 61.43 | 62.70 | 61.50 | 61.75 | 61.75 | -0.24% | 221,832 | 1.79 |
| Oct 15, 2026 | 60.05 | 62.25 | 61.05 | 61.90 | 61.90 | +2.44% | 114,493 | 0.94 |
| Oct 14, 2026 | 62.30 | 61.05 | 60.15 | 60.43 | 60.43 | -1.02% | 79,985 | 0.66 |
| Oct 13, 2026 | 60.35 | 61.35 | 60.20 | 61.05 | 61.05 | +2.26% | 2,996 | 0.02 |
| Oct 12, 2026 | 57.88 | 59.80 | 58.75 | 59.70 | 59.70 | +1.62% | 1,297 | 0.01 |
| Oct 09, 2026 | 57.28 | 59.10 | 57.90 | 58.75 | 58.75 | +3.34% | 187,390 | 1.55 |
| Oct 08, 2026 | 56.05 | 57.20 | 55.80 | 56.85 | 56.85 | +2.19% | 497,327 | 4.37 |
| Oct 07, 2026 | 57.48 | 57.05 | 55.55 | 55.63 | 55.63 | -2.99% | 376,520 | 3.48 |
| Oct 06, 2026 | 57.73 | 58.40 | 56.90 | 57.35 | 57.35 | -0.33% | 37,496 | 0.35 |
| Oct 05, 2026 | 56.80 | 57.70 | 55.35 | 57.54 | 57.54 | +4.33% | 73,098 | 0.68 |
| Oct 02, 2026 | 53.78 | 55.60 | 53.80 | 55.15 | 55.15 | +3.37% | 2,963 | 0.03 |
| Oct 01, 2026 | 53.68 | 55.00 | 52.00 | 53.35 | 53.35 | +1.43% | 1,037,368 | 11.41 |
| Sep 30, 2026 | 57.03 | 56.85 | 48.32 | 52.60 | 52.60 | -8.25% | 611,829 | 7.53 |
| Sep 29, 2026 | 59.38 | 57.33 | 56.10 | 57.33 | 57.33 | +0.85% | 4,207 | 0.05 |
| Sep 28, 2026 | 56.70 | 56.85 | 55.00 | 56.85 | 56.85 | +4.03% | 331,968 | 4.37 |
| Sep 25, 2026 | 56.15 | 55.10 | 54.65 | 54.65 | 54.65 | +0.09% | 360 | 0.00 |
| Sep 24, 2026 | 55.83 | 55.80 | 54.60 | 54.60 | 54.60 | -1.27% | 216,824 | 2.96 |
| Sep 23, 2026 | 56.05 | 56.00 | 54.10 | 55.30 | 55.30 | +0.45% | 66 | 0.00 |
| Sep 22, 2026 | 55.38 | 56.40 | 55.05 | 55.05 | 55.05 | -2.22% | 8,745 | 0.12 |
| Sep 21, 2026 | 55.03 | 56.30 | 55.25 | 56.30 | 56.30 | +1.72% | 2,395 | 0.03 |
| Sep 18, 2026 | 55.78 | 56.20 | 54.90 | 55.35 | 55.35 | -1.25% | 520 | 0.01 |
| Sep 17, 2026 | 56.10 | 57.80 | 56.00 | 56.05 | 56.05 | -2.39% | 3,257 | 0.04 |
| Sep 16, 2026 | 54.85 | 57.45 | 55.20 | 57.42 | 57.42 | +3.56% | 16,497 | 0.18 |
| Sep 15, 2026 | 56.85 | 56.30 | 55.45 | 55.45 | 55.45 | -2.03% | 2,764 | 0.03 |
| Sep 14, 2026 | 55.28 | 57.40 | 56.40 | 56.60 | 56.60 | -0.18% | 528,922 | 6.26 |
| Sep 11, 2026 | 56.40 | 56.70 | 55.60 | 56.70 | 56.70 | +0.80% | 972 | 0.01 |
| Sep 10, 2026 | 56.35 | 57.10 | 56.25 | 56.25 | 56.25 | -1.23% | 4,105 | 0.05 |
| Sep 09, 2026 | 56.20 | 57.00 | 55.90 | 56.95 | 56.95 | +0.98% | 2,930 | 0.03 |
| Sep 08, 2026 | 56.20 | 57.20 | 56.25 | 56.40 | 56.40 | -1.66% | 190 | 0.00 |
| Sep 07, 2026 | 56.70 | 58.70 | 56.50 | 57.35 | 57.35 | -2.05% | 1,346 | 0.01 |
| Sep 04, 2026 | 58.20 | 59.60 | 58.20 | 58.55 | 58.55 | +0.77% | 5,790 | 0.06 |
| Sep 03, 2026 | 57.28 | 59.00 | 57.60 | 58.10 | 58.10 | -0.77% | 414,200 | 4.61 |
| Sep 02, 2026 | 57.33 | 58.55 | 56.10 | 58.55 | 58.55 | +2.45% | 3,788 | 0.04 |
| Sep 01, 2026 | 59.08 | 58.60 | 57.10 | 57.15 | 57.15 | -2.39% | 2,138,462 | 37.14 |
| Aug 31, 2026 | 59.45 | 59.50 | 58.50 | 58.55 | 58.55 | -1.40% | 14,753 | 0.24 |
| Aug 28, 2026 | 59.38 | 60.32 | 59.00 | 59.38 | 59.38 | -1.12% | 31,445 | 0.52 |
| Aug 27, 2026 | 60.20 | 60.05 | 58.45 | 60.05 | 60.05 | +1.26% | 15,951 | 0.26 |
