CTS Eventim AG & Co. KGaA (EVD.DE)
XETRA: EVD.DE
· Real-Time Price · USD
97.20
-0.85 (-0.87%)
At close: Apr 17, 2025, 5:29 PM
EVD.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 97.65 | 97.85 | 95.90 | 97.20 | n/a | -0.87% | 78,258 |
| Apr 16, 2025 | 97.20 | 98.10 | 96.65 | 98.05 | n/a | 0.67% | 124,555 |
| Apr 15, 2025 | 96.40 | 97.85 | 96.20 | 97.40 | n/a | 1.04% | 124,662 |
| Apr 14, 2025 | 95.50 | 96.40 | 94.10 | 96.40 | n/a | 3.38% | 121,001 |
| Apr 11, 2025 | 94.15 | 94.25 | 91.35 | 93.25 | n/a | 0.00% | 148,928 |
| Apr 10, 2025 | 95.80 | 96.20 | 92.55 | 93.25 | n/a | 4.13% | 121,301 |
| Apr 9, 2025 | 89.65 | 92.45 | 88.15 | 89.55 | n/a | -2.56% | 145,108 |
| Apr 8, 2025 | 90.00 | 92.25 | 88.95 | 91.90 | n/a | 3.78% | 157,100 |
| Apr 7, 2025 | 85.00 | 93.00 | 83.80 | 88.55 | n/a | -1.61% | 198,554 |
| Apr 4, 2025 | 91.35 | 92.25 | 87.90 | 90.00 | n/a | -2.44% | 227,484 |
| Apr 3, 2025 | 91.85 | 93.90 | 91.60 | 92.25 | n/a | -2.38% | 222,906 |
| Apr 2, 2025 | 93.70 | 94.50 | 92.35 | 94.50 | n/a | 0.32% | 114,186 |
| Apr 1, 2025 | 93.85 | 94.55 | 92.70 | 94.20 | n/a | 2.17% | 183,435 |
| Mar 31, 2025 | 93.60 | 94.35 | 91.50 | 92.20 | n/a | -3.35% | 220,141 |
| Mar 28, 2025 | 103.50 | 103.50 | 95.40 | 95.40 | n/a | -8.09% | 224,594 |
| Mar 27, 2025 | 101.30 | 104.70 | 99.35 | 103.80 | n/a | 3.08% | 158,144 |
| Mar 26, 2025 | 100.90 | 102.00 | 99.45 | 100.70 | n/a | 0.40% | 123,210 |
| Mar 25, 2025 | 100.10 | 101.80 | 99.40 | 100.30 | n/a | 0.50% | 232,549 |
| Mar 24, 2025 | 101.00 | 101.00 | 99.30 | 99.80 | n/a | -0.30% | 82,501 |
| Mar 21, 2025 | 101.20 | 101.60 | 99.00 | 100.10 | n/a | -1.48% | 333,298 |