CTS Eventim AG & Co KGAA (EVD)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 78.5 | -0.6 | -0.76 | 79.15 | 79.2 | 78.25 | 465 |
| 1719001620 | 79.099999 | -1.85 | -2.29 | 80.9 | 81.15 | 78.75 | 828 |
| 1718915160 | 80.95 | 2.3 | 2.92 | 79.099999 | 81.3 | 79.099999 | 3334 |
| 1718828820 | 78.65 | -0.8 | -1.01 | 79.4 | 80 | 78.65 | 426 |
| 1718742360 | 79.45 | 0.2 | 0.25 | 79.349999 | 80.099999 | 78.95 | 1226 |
| 1718656020 | 79.25 | 0.15 | 0.19 | 79.65 | 79.65 | 77.9 | 837 |
| 1718396820 | 79.099999 | -0.45 | -0.57 | 79.65 | 79.65 | 78.55 | 816 |
| 1718310420 | 79.55 | -1.65 | -2.03 | 81.05 | 81.15 | 79.55 | 513 |
| 1718224020 | 81.2 | 3 | 3.84 | 78.2 | 81.349999 | 78.2 | 1228 |
| 1718137620 | 78.2 | -1.5 | -1.88 | 79.849999 | 79.849999 | 77.849999 | 2307 |
| 1718051220 | 79.7 | -2.95 | -3.57 | 82.65 | 83.15 | 79.55 | 2575 |
| 1717792020 | 82.65 | 2.15 | 2.67 | 80.4 | 83.099999 | 80.4 | 3151 |
| 1717705620 | 80.5 | 0.95 | 1.19 | 79.3 | 80.95 | 79.15 | 1806 |
| 1717619220 | 79.55 | 1.8 | 2.32 | 78.099999 | 79.55 | 77.849999 | 2469 |
| 1717532820 | 77.75 | -0.3 | -0.38 | 78.099999 | 78.4 | 76.65 | 2374 |
| 1717446420 | 78.05 | -1.75 | -2.19 | 80.15 | 80.15 | 77.55 | 6888 |
| 1717187220 | 79.8 | -1.45 | -1.78 | 81.349999 | 81.349999 | 79 | 3693 |
| 1717100820 | 81.25 | -0.05 | -0.06 | 80.9 | 82.7 | 80.4 | 1451 |
| 1717014420 | 81.3 | -2.3 | -2.75 | 83.2 | 83.7 | 81.05 | 1525 |
| 1716928020 | 83.599999 | -0.85 | -1.01 | 85 | 85.5 | 83.099999 | 1685 |
| 1716841560 | 84.45 | 2.05 | 2.49 | 82.3 | 84.5 | 82.3 | 1853 |
| 1716582420 | 82.4 | -2.35 | -2.77 | 84.65 | 84.65 | 81.5 | 2597 |
| 1716496020 | 84.75 | 4.3 | 5.34 | 79 | 89.25 | 78.95 | 12649 |
| 1716409620 | 80.45 | -0.25 | -0.31 | 80.8 | 81.15 | 80.45 | 1386 |
| 1716323160 | 80.7 | -0.5 | -0.62 | 80.65 | 80.849999 | 80.25 | 1230 |
| 1716236760 | 81.2 | 1.15 | 1.44 | 80.9 | 82 | 80.75 | 894 |
| 1715977620 | 80.05 | -0.1 | -0.12 | 79.9 | 80.9 | 79.8 | 594 |
| 1715891220 | 80.15 | 0.25 | 0.31 | 80 | 80.5 | 79.5 | 1407 |
| 1715804820 | 79.9 | -1.05 | -1.30 | 79.9 | 80.45 | 78.75 | 3023 |
| 1715718420 | 80.95 | -1.3 | -1.58 | 82.15 | 82.15 | 80.849999 | 800 |
| 1715631960 | 82.25 | 0.9 | 1.11 | 81.4 | 82.25 | 81.15 | 994 |
| 1715372820 | 81.349999 | -2.2 | -2.63 | 83.8 | 83.8 | 81.099999 | 2126 |
| 1715286420 | 83.55 | -1.1 | -1.30 | 84.599999 | 84.8 | 83.55 | 359 |
| 1715200020 | 84.65 | -0.1 | -0.12 | 84.75 | 85 | 84.2 | 458 |
| 1715113620 | 84.75 | 0.6 | 0.71 | 84.15 | 85.05 | 84.099999 | 2080 |
| 1715027220 | 84.15 | 0.65 | 0.78 | 83.5 | 84.2 | 83.5 | 1010 |
| 1714768020 | 83.5 | 1.95 | 2.39 | 81.65 | 84 | 81.65 | 811 |
| 1714681560 | 81.55 | -1.7 | -2.04 | 83.4 | 83.599999 | 81.05 | 1940 |
| 1714508820 | 83.25 | 0.15 | 0.18 | 83.05 | 84.349999 | 82.95 | 3291 |
| 1714422420 | 83.099999 | 1.05 | 1.28 | 82.45 | 83.7 | 82.15 | 5569 |
| 1714163220 | 82.05 | -0.35 | -0.42 | 82.849999 | 83 | 81.95 | 845 |
| 1714076820 | 82.4 | -0.05 | -0.06 | 82.15 | 82.65 | 81.4 | 999 |
| 1713990420 | 82.45 | -0.8 | -0.96 | 83.2 | 83.349999 | 82.15 | 2588 |
| 1713903960 | 83.25 | 1.55 | 1.90 | 81.349999 | 83.25 | 81.3 | 1509 |
| 1713817560 | 81.7 | 1.5 | 1.87 | 80.8 | 82.099999 | 80.8 | 2483 |
| 1713558420 | 80.2 | -2.1 | -2.55 | 81.599999 | 82.2 | 79.05 | 6658 |
| 1713472020 | 82.3 | 1.3 | 1.60 | 81 | 82.8 | 80.8 | 4399 |
| 1713385620 | 81 | 0.15 | 0.19 | 80.55 | 81.4 | 80.4 | 1126 |
| 1713299220 | 80.849999 | -1.6 | -1.94 | 82.349999 | 82.349999 | 80.4 | 1648 |
| 1713212820 | 82.45 | 1.05 | 1.29 | 81.849999 | 83.4 | 81.8 | 1466 |
| 1712953620 | 81.4 | -3.15 | -3.73 | 84.65 | 84.65 | 81.05 | 1885 |
| 1712867220 | 84.55 | 0.55 | 0.65 | 84 | 84.55 | 83.05 | 3314 |
| 1712780760 | 84 | 0.55 | 0.66 | 83.3 | 84.599999 | 82.5 | 1830 |
| 1712694360 | 83.45 | -2.2 | -2.57 | 85.599999 | 86 | 82.849999 | 3635 |
| 1712607960 | 85.65 | 0.45 | 0.53 | 85.15 | 86.3 | 84.25 | 3545 |
| 1712348820 | 85.2 | 1.8 | 2.16 | 84 | 85.55 | 83.9 | 4628 |
| 1712262360 | 83.4 | -1.2 | -1.42 | 84.55 | 85.55 | 83.4 | 3063 |
| 1712175960 | 84.599999 | 1.8 | 2.17 | 82.599999 | 84.65 | 80.65 | 6425 |
| 1712089560 | 82.8 | 0.1 | 0.12 | 82.65 | 83.8 | 81.4 | 15989 |
| 1711661160 | 82.7 | 1.05 | 1.29 | 81.65 | 83.2 | 81.25 | 4971 |
| 1711574820 | 81.65 | 4.45 | 5.76 | 77.05 | 82 | 77.05 | 8098 |
| 1711488360 | 77.2 | 3.3 | 4.47 | 73.55 | 77.7 | 73.2 | 6475 |
| 1711401960 | 73.9 | -0.55 | -0.74 | 74.2 | 74.349999 | 73.05 | 4103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
