CTS Eventim AG Co KgaA (EVD.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +10.8% vs the 50-day and +9.7% vs the 200-day average, 24.8% below the 52-week high and +34.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: CTS Eventim AG Co KgaA trades 10.8% above its 50-day and 9.7% above its 200-day moving average. (as of 2026-10-30)

CTS Eventim runs two businesses: a ticketing arm that sells and distributes tickets for concerts, festivals, sport and other events across many countries, and a live-entertainment arm that plans and stages tours, concerts and festivals and runs venues. It is headquartered in Hamburg and operates across Germany and other European and international markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EVD.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	64.10	65.40	64.10	64.90	+2.12%	192,387
2026-10-29	62.15	63.95	62.15	63.55	+2.67%	129,577
2026-10-28	62.40	62.80	61.90	61.90	-1.12%	89,816
2026-10-27	63.05	63.25	62.45	62.60	-0.48%	160,304
2026-10-26	63.15	64.00	62.60	62.90	-0.16%	162,340
2026-10-23	63.25	63.50	62.15	63.00	-1.25%	170,340
2026-10-22	64.30	64.40	63.50	63.80	-0.70%	182,503
2026-10-21	63.00	65.15	62.60	64.25	+4.13%	269,551
2026-10-20	61.80	62.25	61.35	61.70	-0.64%	129,418
2026-10-19	61.25	62.10	60.80	62.10	+0.57%	189,987
2026-10-16	62.35	62.65	61.50	61.75	-0.24%	282,260
2026-10-15	61.40	62.30	61.10	61.90	+2.15%	254,246
2026-10-14	61.05	61.15	60.15	60.60	-0.74%	195,943
2026-10-13	60.35	61.30	60.20	61.05	+1.50%	227,030
2026-10-12	59.00	60.15	58.90	60.15	+2.38%	259,819
2026-10-09	57.90	59.15	57.90	58.75	+3.52%	182,899
2026-10-08	55.80	57.20	55.55	56.75	+1.70%	192,737
2026-10-07	56.40	57.00	55.50	55.80	-2.11%	113,704
2026-10-06	57.90	58.65	56.75	57.00	-1.13%	216,211
2026-10-05	55.45	57.80	55.35	57.65	+3.97%	230,825
2026-10-02	53.85	55.70	53.35	55.45	+3.55%	226,217
2026-10-01	52.00	55.00	51.95	53.55	+1.13%	421,830
2026-09-30	56.70	57.00	48.26	52.95	-6.20%	1,961,681
2026-09-29	55.90	57.50	55.70	56.45	-0.18%	145,725
2026-09-28	55.00	56.95	54.85	56.55	+2.91%	157,888
2026-09-25	55.05	55.20	54.35	54.95	+0.64%	132,833
2026-09-24	55.40	56.00	54.60	54.60	-1.27%	152,246
2026-09-23	55.75	55.75	54.10	55.30	+0.27%	152,816
2026-09-22	56.30	56.45	55.00	55.15	-1.78%	163,625
2026-09-21	55.45	56.45	55.35	56.15	+1.17%	140,133
2026-09-18	56.05	56.15	54.80	55.50	-0.80%	453,063
2026-09-17	57.70	57.90	55.70	55.95	-2.19%	178,135
2026-09-16	55.20	57.55	55.20	57.20	+2.97%	183,215
2026-09-15	56.05	56.40	55.35	55.55	-1.24%	211,692
2026-09-14	57.20	57.65	56.25	56.25	-1.06%	193,784
2026-09-11	55.60	57.05	55.60	56.85	+1.43%	132,599
2026-09-10	56.80	57.10	56.00	56.05	-1.06%	183,590
2026-09-09	56.05	57.60	55.80	56.65	+0.18%	230,762
2026-09-08	57.05	57.45	56.10	56.55	-1.22%	244,513
2026-09-07	58.55	58.55	56.30	57.25	-2.39%	186,811
2026-09-04	59.55	59.60	58.20	58.65	-0.51%	236,619
2026-09-03	58.70	58.95	57.50	58.95	+0.51%	465,413
2026-09-02	56.80	58.65	55.95	58.65	+2.09%	490,938
2026-09-01	58.35	58.55	57.00	57.45	-1.79%	251,906
2026-08-31	59.30	59.40	58.45	58.50	-1.76%	3,836,543
2026-08-28	60.00	60.25	58.95	59.55	-1.24%	292,502
2026-08-27	58.55	60.35	58.30	60.30	+1.77%	287,861
2026-08-26	58.60	59.85	57.80	59.25	-0.25%	218,844
2026-08-25	62.25	62.50	58.60	59.40	-2.30%	250,353
2026-08-24	60.50	61.30	59.40	60.80	+1.93%	225,647
2026-08-21	53.85	59.65	52.60	59.65	+2.58%	457,227
2026-08-20	58.30	58.55	57.00	58.15	+0.26%	237,794
2026-08-19	56.70	58.15	56.70	58.00	+0.87%	193,413
2026-08-18	57.80	58.00	57.15	57.50	-0.09%	244,700
2026-08-17	57.95	58.75	57.45	57.55	-2.13%	255,742
2026-08-14	57.90	59.25	57.90	58.80	+2.44%	195,201
2026-08-13	58.15	58.50	57.05	57.40	-1.63%	221,456
2026-08-12	58.10	59.50	57.65	58.35	+0.00%	138,743
2026-08-11	58.00	58.85	57.35	58.35	+1.39%	134,465
2026-08-10	58.50	59.70	57.55	57.55	-2.04%	117,848
2026-08-07	58.10	59.70	57.95	58.75	+1.21%	146,086
2026-08-06	58.00	58.90	57.85	58.05	+0.26%	152,642
2026-08-05	58.25	58.80	57.70	57.90	-0.94%	122,714
2026-08-04	58.20	58.45	57.00	58.45	+0.52%	187,610
2026-08-03	59.00	59.40	58.15	58.15	-0.60%	204,080
2026-07-31	61.60	61.65	57.70	58.50	-4.57%	403,697
2026-07-30	61.00	62.40	61.00	61.30	+0.00%	158,097
2026-07-29	61.65	62.25	60.55	61.30	-0.65%	180,522
2026-07-28	59.75	61.80	59.50	61.70	+4.66%	239,352
2026-07-27	57.75	59.50	57.30	58.95	+4.80%	193,926
2026-07-24	55.60	56.45	55.60	56.25	+0.81%	137,109
2026-07-23	56.95	57.90	55.60	55.80	-2.36%	222,260
2026-07-22	57.75	58.20	57.15	57.15	-1.21%	138,714
2026-07-21	57.95	58.30	56.80	57.85	-0.09%	229,019
2026-07-20	56.75	58.20	56.65	57.90	+1.49%	133,706
2026-07-17	57.25	57.25	55.60	57.05	+0.53%	229,112
2026-07-16	56.85	57.15	56.05	56.75	-0.79%	175,869
2026-07-15	55.70	57.20	55.00	57.20	+2.42%	186,122
2026-07-14	54.55	56.15	54.25	55.85	-1.15%	283,767
2026-07-13	56.15	57.45	55.90	56.50	+0.00%	192,859
2026-07-10	53.75	56.50	53.70	56.50	+5.41%	320,444
2026-07-09	54.40	54.70	53.40	53.60	-0.92%	187,327
2026-07-08	56.10	56.25	53.95	54.10	-4.92%	194,281
2026-07-07	57.55	57.95	56.60	56.90	-0.61%	130,580
2026-07-06	57.50	58.90	57.10	57.25	-0.26%	192,390
2026-07-03	57.70	58.05	56.85	57.40	-0.26%	203,420
2026-07-02	55.75	57.55	55.10	57.55	+7.97%	401,573
2026-07-01	51.10	53.30	50.55	53.30	+4.41%	184,502
2026-06-30	50.80	51.25	50.45	51.05	+1.29%	242,542
2026-06-29	49.66	50.70	49.66	50.40	+1.69%	179,680
2026-06-26	49.40	49.76	48.70	49.56	-0.48%	222,156
2026-06-25	49.90	50.45	49.46	49.80	-1.09%	240,474
2026-06-24	50.15	50.65	49.36	50.35	-0.10%	212,583
2026-06-23	50.75	51.15	50.30	50.40	-1.47%	207,059
2026-06-22	52.00	52.50	50.75	51.15	-1.82%	212,392
2026-06-19	52.05	53.05	52.00	52.10	-1.33%	389,754
2026-06-18	52.75	53.40	52.20	52.80	-1.40%	232,166
2026-06-17	54.35	55.10	53.55	53.55	-2.10%	302,552
2026-06-16	53.30	55.05	53.10	54.70	+3.21%	371,496
2026-06-15	51.80	53.70	51.80	53.00	+5.05%	292,329
2026-06-12	50.15	51.15	50.10	50.45	+1.59%	205,120
2026-06-11	49.36	50.35	49.00	49.66	-0.68%	256,619
2026-06-10	51.05	51.25	50.00	50.00	-1.77%	344,640
2026-06-09	51.45	52.20	50.80	50.90	-0.97%	366,915
2026-06-08	52.80	52.90	50.90	51.40	-5.34%	449,633
2026-06-05	55.50	56.40	54.15	54.30	-2.69%	275,693
2026-06-04	55.30	56.45	55.30	55.80	+1.18%	241,788
2026-06-03	57.05	57.45	55.15	55.15	-4.58%	269,947
2026-06-02	61.45	61.65	57.80	57.80	-5.48%	303,284
2026-06-01	62.00	62.60	60.35	61.15	-1.61%	320,836
2026-05-29	61.75	63.65	60.20	62.15	+10.69%	1,141,414
2026-05-28	56.00	56.40	54.35	56.15	-2.09%	380,318
2026-05-27	57.10	58.05	56.90	57.35	+0.61%	172,793
2026-05-26	57.00	57.25	56.45	57.00	-0.44%	172,142
2026-05-25	56.90	57.25	56.55	57.25	+1.78%	115,903
2026-05-22	56.10	56.85	55.30	56.25	+0.63%	222,023
2026-05-21	56.50	56.50	55.50	55.90	-0.45%	226,614
2026-05-20	54.40	56.55	54.05	56.15	+0.00%	298,308
2026-05-19	55.90	56.95	55.65	56.15	+1.26%	165,279
2026-05-18	54.65	56.35	54.30	55.45	-0.18%	263,629
2026-05-15	55.40	56.30	55.30	55.55	-0.63%	149,074
2026-05-14	54.15	56.20	53.95	55.90	+3.81%	214,959
2026-05-13	54.90	55.15	53.85	53.85	-2.53%	274,778
2026-05-12	54.60	55.80	53.95	55.25	-0.09%	193,068
2026-05-11	55.75	55.95	54.70	55.30	-0.90%	245,516
2026-05-08	55.25	56.35	55.20	55.80	-0.62%	254,542
2026-05-07	55.80	57.15	55.80	56.15	+0.99%	525,976
2026-05-06	54.90	57.15	54.40	55.60	+2.77%	292,834
2026-05-05	53.90	55.35	53.65	54.10	-0.55%	315,884
2026-05-04	56.35	56.65	54.10	54.40	-3.12%	309,556
2026-04-30	55.80	56.65	55.55	56.15	-0.62%	198,831
2026-04-29	58.15	58.15	56.20	56.50	-2.75%	154,591
2026-04-28	59.30	59.30	57.20	58.10	-2.52%	238,803
2026-04-27	57.80	59.80	57.55	59.60	+2.85%	323,565
2026-04-24	58.10	58.55	57.70	57.95	+0.00%	198,293
2026-04-23	56.90	58.05	56.85	57.95	+1.58%	369,205
2026-04-22	58.80	59.05	56.90	57.05	-2.89%	232,175
2026-04-21	58.55	60.05	58.00	58.75	+0.34%	241,569
2026-04-20	59.00	59.70	58.45	58.55	-2.25%	346,580
2026-04-17	58.50	60.90	58.45	59.90	+3.10%	341,977
2026-04-16	56.90	58.15	56.80	58.10	+3.47%	560,645
2026-04-15	55.65	56.75	54.90	56.15	+1.72%	290,409
2026-04-14	54.05	56.05	53.95	55.20	+2.60%	320,706
2026-04-13	53.30	53.90	52.85	53.80	-0.09%	279,934
2026-04-10	52.80	54.40	52.80	53.85	+2.47%	375,639
2026-04-09	52.65	53.00	52.00	52.55	-0.94%	309,332
2026-04-08	52.85	54.50	51.90	53.05	+4.84%	480,759
2026-04-07	51.65	52.40	50.40	50.60	-0.88%	548,506
2026-04-02	51.05	51.60	50.55	51.05	-1.73%	322,487
2026-04-01	51.05	52.35	50.65	51.95	+4.61%	612,819
2026-03-31	50.10	50.90	49.52	49.66	-0.64%	493,603
2026-03-30	50.15	50.55	48.68	49.98	+2.17%	962,859
2026-03-27	62.25	62.45	48.92	48.92	-23.20%	2,198,101
2026-03-26	64.20	65.05	63.05	63.70	-1.24%	233,369
2026-03-25	63.85	65.05	63.85	64.50	+1.82%	145,440
2026-03-24	63.25	64.05	62.70	63.35	+0.16%	284,318
2026-03-23	61.00	64.50	61.00	63.25	+0.24%	228,342
2026-03-20	65.45	65.70	62.90	63.10	-3.00%	422,168
2026-03-19	66.00	66.30	65.05	65.05	-2.18%	211,335
2026-03-18	67.50	67.80	66.50	66.50	-1.19%	247,214
2026-03-17	67.80	68.20	67.10	67.30	-1.03%	141,156
2026-03-16	69.15	69.40	66.45	68.00	-1.66%	211,952
2026-03-13	69.15	70.05	68.30	69.15	-0.07%	183,526
2026-03-12	69.30	70.20	68.70	69.20	-0.22%	203,618
2026-03-11	69.45	70.20	68.75	69.35	+0.22%	236,738
2026-03-10	68.10	69.55	67.50	69.20	+2.75%	291,409
2026-03-09	65.60	67.35	65.25	67.35	-0.37%	220,988
2026-03-06	68.55	68.55	66.35	67.60	-0.52%	267,884
2026-03-05	65.65	68.10	65.30	67.95	+3.27%	221,210
2026-03-04	68.00	68.05	65.35	65.80	+0.00%	242,328
2026-03-03	67.20	67.30	64.45	65.80	-2.08%	202,206
2026-03-02	66.45	67.90	65.60	67.20	-2.40%	265,253
2026-02-27	65.40	69.10	65.40	68.85	+5.03%	427,449
2026-02-26	64.10	65.95	63.50	65.55	+2.58%	218,914
2026-02-25	64.15	65.00	63.90	63.90	-1.24%	223,836
2026-02-24	65.05	65.85	64.70	64.70	-1.52%	146,971
2026-02-23	66.60	66.95	65.55	65.70	-2.01%	205,572
2026-02-20	66.00	67.05	65.50	67.05	+2.44%	175,519
2026-02-19	65.40	66.15	65.10	65.45	+0.46%	184,467
2026-02-18	65.15	65.35	64.20	65.15	-0.61%	185,882
2026-02-17	65.00	65.55	64.30	65.55	+0.46%	239,418
2026-02-16	67.55	67.55	65.25	65.25	-2.10%	147,927
2026-02-13	67.15	67.95	66.55	66.65	-2.06%	266,845
2026-02-12	68.25	68.95	67.70	68.05	+0.37%	161,382
2026-02-11	70.15	71.00	67.80	67.80	-3.14%	152,552
2026-02-10	68.45	70.50	68.10	70.00	+2.79%	187,309
2026-02-09	69.25	69.25	67.40	68.10	-1.30%	195,264
2026-02-06	68.45	69.00	67.80	69.00	+0.29%	170,792
2026-02-05	68.90	69.45	67.95	68.80	+0.36%	210,609
2026-02-04	68.95	69.10	67.95	68.55	-0.72%	285,221
2026-02-03	70.00	70.40	68.00	69.05	-2.54%	223,098
2026-02-02	71.15	72.00	70.85	70.85	-0.14%	238,687
2026-01-30	71.35	71.75	70.95	70.95	-0.07%	183,990
2026-01-29	72.95	72.95	70.40	71.00	-2.27%	187,417
2026-01-28	71.35	73.10	71.10	72.65	-0.48%	182,855
2026-01-27	74.10	74.20	72.25	73.00	-1.02%	171,070
2026-01-26	72.85	73.75	72.55	73.75	+1.24%	161,438
2026-01-23	72.65	73.05	72.05	72.85	+0.34%	194,251
2026-01-22	72.80	73.00	72.00	72.60	+1.18%	186,561
2026-01-21	71.65	72.10	70.15	71.75	-0.42%	261,991
2026-01-20	73.10	73.15	71.40	72.05	-2.31%	199,290
2026-01-19	76.10	76.60	73.65	73.75	-4.47%	163,919
2026-01-16	76.00	77.30	75.70	77.20	+1.45%	131,638
2026-01-15	76.55	77.10	75.45	76.10	-0.20%	159,783
2026-01-14	78.40	78.45	76.25	76.25	-2.43%	235,706
2026-01-13	79.70	79.95	77.80	78.15	-1.76%	127,414
2026-01-12	79.55	79.90	79.05	79.55	+0.32%	95,546
2026-01-09	78.75	79.60	77.80	79.30	+1.54%	120,265
2026-01-08	78.10	78.75	77.95	78.10	-0.19%	134,765
2026-01-07	78.80	78.90	77.40	78.25	-0.76%	151,965
2026-01-06	80.55	80.75	77.40	78.85	-1.56%	152,803
2026-01-05	78.50	80.10	77.80	80.10	+2.96%	151,894
2026-01-02	78.60	78.95	77.20	77.80	-0.89%	120,193
2025-12-30	78.45	78.85	78.30	78.50	+0.06%	75,052
2025-12-29	77.65	78.95	77.40	78.45	+0.64%	100,886
2025-12-23	77.55	77.95	77.10	77.95	+0.58%	120,640
2025-12-22	77.60	77.75	76.80	77.50	-0.19%	89,745
2025-12-19	76.75	77.65	76.50	77.65	+0.19%	443,650
2025-12-18	76.75	77.55	76.55	77.50	+0.91%	269,353
2025-12-17	76.70	76.95	76.05	76.80	+0.33%	180,293
2025-12-16	77.15	77.20	76.00	76.55	-0.58%	196,317
2025-12-15	76.95	77.70	76.65	77.00	-0.45%	266,113
2025-12-12	78.25	78.85	77.35	77.35	-0.58%	230,013
2025-12-11	78.80	78.85	77.40	77.80	-1.77%	233,160
2025-12-10	80.75	81.20	79.20	79.20	-2.22%	138,721
2025-12-09	80.60	81.25	80.45	81.00	+0.37%	97,241
2025-12-08	81.65	81.65	80.45	80.70	-1.34%	124,069
2025-12-05	80.25	81.80	80.20	81.80	+1.80%	99,075
2025-12-04	79.20	80.80	79.20	80.35	+1.58%	269,950
2025-12-03	80.60	80.95	78.80	79.10	-2.47%	200,848
2025-12-02	82.15	82.30	80.80	81.10	-1.58%	173,592
2025-12-01	83.80	84.10	81.55	82.40	-2.31%	162,992
2025-11-28	83.10	84.35	82.65	84.35	+1.75%	164,528
2025-11-27	82.10	83.10	81.75	82.90	+0.24%	92,201
2025-11-26	84.35	84.35	81.35	82.70	-1.25%	147,304
2025-11-25	83.05	83.80	81.85	83.75	+0.30%	203,978
2025-11-24	85.70	86.35	83.10	83.50	-1.36%	564,159
2025-11-21	85.10	85.10	79.40	84.65	+11.75%	486,535
2025-11-20	79.60	80.65	74.70	75.75	-5.02%	384,272
2025-11-19	77.40	80.00	77.25	79.75	+3.37%	135,708
2025-11-18	78.25	79.25	77.15	77.15	-2.16%	297,904
2025-11-17	79.30	79.30	78.10	78.85	-0.13%	129,305
2025-11-14	80.15	80.90	78.95	78.95	-2.05%	238,906
2025-11-13	80.65	82.80	79.90	80.60	-0.12%	171,958
2025-11-12	80.75	81.10	80.40	80.70	+0.19%	124,092
2025-11-11	79.90	80.55	79.05	80.55	+1.13%	212,738
2025-11-10	79.95	80.30	78.95	79.65	+0.50%	114,940
2025-11-07	79.50	80.15	78.65	79.25	-0.06%	137,223
2025-11-06	79.45	80.15	79.00	79.30	-0.63%	154,142
2025-11-05	76.10	80.65	75.60	79.80	+4.31%	277,995

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+6.14%). Worst month: Mar (-8.59%). Based on 5 years of daily data (2022–2026).

Jan+2.69%
Feb+4.38%
Mar-8.59%
Apr+6.14%
May+5.95%
Jun-8.58%
Jul+4.53%
Aug-3.51%
Sep+0.97%
Oct+4.12%
Nov+6.04%
Dec-3.67%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is CTS Eventim AG Co KgaA's (EVD.DE) latest close?

64.90 on 2026-10-30, from the Closelook data lake's daily price record.

What is EVD.DE's 52-week high and low?

86.35 high and 48.26 low over the trailing 52 weeks, as of 2026-10-30.

What is CTS Eventim AG Co KgaA's strongest and weakest month historically?

Historically, EVD.DE's strongest calendar month has been Apr (average +6.14%) and its weakest Mar (average -8.59%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EVD.DE?

Recovery attempt under the 200-day: Trades +10.8% vs the 50-day and +9.7% vs the 200-day average, 24.8% below the 52-week high and +34.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EVD.DE above its 50-day and 200-day moving averages?

CTS Eventim AG Co KgaA trades 10.8% above its 50-day and 9.7% above its 200-day moving average (6.2% above its 20-day). As of 2026-10-30.