CTS Eventim AG Co. KGaA (EVD.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 58.10 | 59.70 | 57.95 | 58.75 | +1.21% | 146,106 |
| 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 |
| 2025-11-04 | 77.30 | 77.50 | 76.35 | 76.50 | -1.92% | 245,082 |
| 2025-11-03 | 77.50 | 78.45 | 77.15 | 78.00 | +0.52% | 149,486 |
| 2025-10-31 | 78.35 | 78.50 | 77.55 | 77.60 | -0.83% | 114,983 |
| 2025-10-30 | 77.10 | 78.55 | 76.95 | 78.25 | +1.43% | 102,183 |
| 2025-10-29 | 77.95 | 78.20 | 76.80 | 77.15 | -1.72% | 120,665 |
| 2025-10-28 | 78.00 | 78.95 | 77.05 | 78.50 | +0.00% | 212,067 |
| 2025-10-27 | 79.80 | 80.15 | 78.50 | 78.50 | -1.81% | 220,948 |
| 2025-10-24 | 80.20 | 80.80 | 79.25 | 79.95 | +0.38% | 161,839 |
| 2025-10-23 | 79.45 | 80.10 | 79.05 | 79.65 | +0.25% | 186,139 |
| 2025-10-22 | 79.00 | 79.95 | 78.85 | 79.45 | +0.32% | 152,396 |
| 2025-10-21 | 78.50 | 79.25 | 78.15 | 79.20 | +1.21% | 130,504 |
| 2025-10-20 | 78.30 | 78.50 | 77.50 | 78.25 | +0.64% | 148,712 |
| 2025-10-17 | 76.65 | 78.15 | 76.40 | 77.75 | +0.52% | 183,243 |
| 2025-10-16 | 79.05 | 79.65 | 76.70 | 77.35 | -2.46% | 320,942 |
| 2025-10-15 | 79.65 | 79.80 | 79.05 | 79.30 | -0.06% | 100,163 |
| 2025-10-14 | 80.25 | 80.35 | 78.70 | 79.35 | -1.67% | 179,956 |
| 2025-10-13 | 79.50 | 81.00 | 79.50 | 80.70 | +1.83% | 134,322 |
| 2025-10-10 | 80.65 | 81.25 | 79.25 | 79.25 | -2.16% | 199,614 |
| 2025-10-09 | 81.20 | 81.20 | 80.20 | 81.00 | -0.12% | 165,518 |
| 2025-10-08 | 81.15 | 81.55 | 80.65 | 81.10 | -0.12% | 201,525 |
| 2025-10-07 | 82.20 | 82.20 | 81.20 | 81.20 | -1.52% | 150,988 |
| 2025-10-06 | 83.55 | 83.55 | 82.45 | 82.45 | -0.90% | 97,167 |
| 2025-10-03 | 83.75 | 83.95 | 82.95 | 83.20 | -0.72% | 126,473 |
| 2025-10-02 | 84.75 | 84.95 | 82.70 | 83.80 | -0.42% | 171,091 |
| 2025-10-01 | 83.40 | 84.25 | 83.20 | 84.15 | +0.90% | 224,709 |
| 2025-09-30 | 82.40 | 83.50 | 82.20 | 83.40 | +1.03% | 116,671 |
| 2025-09-29 | 83.05 | 83.65 | 82.50 | 82.55 | -0.42% | 156,916 |
| 2025-09-26 | 82.55 | 83.20 | 82.40 | 82.90 | +0.36% | 194,039 |
| 2025-09-25 | 82.55 | 82.85 | 81.90 | 82.60 | +0.43% | 168,989 |
| 2025-09-24 | 82.80 | 83.00 | 82.15 | 82.25 | -0.72% | 132,714 |
| 2025-09-23 | 82.50 | 83.30 | 82.30 | 82.85 | +0.61% | 195,344 |
| 2025-09-22 | 82.80 | 83.05 | 81.55 | 82.35 | -0.78% | 168,555 |
| 2025-09-19 | 83.65 | 83.70 | 82.50 | 83.00 | -0.84% | 304,084 |
| 2025-09-18 | 83.80 | 84.00 | 82.60 | 83.70 | +0.06% | 186,368 |
| 2025-09-17 | 85.65 | 85.65 | 83.65 | 83.65 | -1.88% | 207,855 |
| 2025-09-16 | 87.15 | 87.50 | 85.15 | 85.25 | -2.29% | 224,557 |
| 2025-09-15 | 87.10 | 87.55 | 86.90 | 87.25 | +0.46% | 124,633 |
| 2025-09-12 | 87.35 | 87.85 | 86.75 | 86.85 | -0.17% | 175,268 |
| 2025-09-11 | 87.85 | 88.15 | 86.45 | 87.00 | -1.86% | 295,542 |
| 2025-09-10 | 88.00 | 89.65 | 87.95 | 88.65 | +0.74% | 305,428 |
| 2025-09-09 | 86.60 | 89.60 | 86.60 | 88.00 | +1.56% | 349,920 |
| 2025-09-08 | 84.35 | 86.90 | 83.75 | 86.65 | +2.61% | 308,393 |
| 2025-09-05 | 84.65 | 85.15 | 83.95 | 84.45 | +0.00% | 409,394 |
| 2025-09-04 | 81.00 | 84.65 | 80.85 | 84.45 | +4.00% | 531,929 |
| 2025-09-03 | 80.50 | 81.65 | 80.45 | 81.20 | +1.95% | 270,848 |
| 2025-09-02 | 79.95 | 80.40 | 78.15 | 79.65 | +1.40% | 298,073 |
| 2025-09-01 | 80.30 | 80.65 | 78.40 | 78.55 | -1.87% | 233,800 |
| 2025-08-29 | 79.90 | 80.80 | 79.80 | 80.05 | -0.25% | 247,689 |
| 2025-08-28 | 81.05 | 81.60 | 80.25 | 80.25 | -1.11% | 305,697 |
| 2025-08-27 | 81.00 | 82.25 | 80.40 | 81.15 | +0.25% | 268,044 |
| 2025-08-26 | 83.45 | 83.45 | 80.80 | 80.95 | -1.94% | 400,266 |
| 2025-08-25 | 81.60 | 82.85 | 81.50 | 82.55 | +1.66% | 328,922 |
| 2025-08-22 | 80.80 | 82.00 | 78.45 | 81.20 | -1.64% | 1,106,506 |
| 2025-08-21 | 82.30 | 84.10 | 79.10 | 82.55 | -16.91% | 1,371,898 |
| 2025-08-20 | 98.70 | 99.85 | 98.00 | 99.35 | +0.15% | 66,354 |
| 2025-08-19 | 99.35 | 100.60 | 99.10 | 99.20 | -0.15% | 69,513 |
| 2025-08-18 | 97.50 | 99.55 | 97.30 | 99.35 | +2.05% | 85,408 |
| 2025-08-15 | 98.80 | 98.80 | 97.05 | 97.35 | -0.66% | 73,182 |
| 2025-08-14 | 97.20 | 98.25 | 96.65 | 98.00 | +0.87% | 88,531 |
| 2025-08-13 | 98.65 | 99.50 | 97.00 | 97.15 | -1.17% | 75,487 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CTS Eventim AG Co. KGaA's (EVD.DE) latest close?
58.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is EVD.DE's 52-week high and low?
100.90 high and 48.68 low over the trailing 52 weeks, as of 2026-08-07.
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 979 daily bars in the Closelook data lake.