CTS Eventim AG & Co KGAA (EVD)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 2.02360876897 | 88.95 | 91.5 | 88.35 | 2804 | 90.08755617 | DE |
| 4 | 8 | 9.66767371601 | 82.75 | 92.1 | 81.45 | 3068 | 87.84068776 | DE |
| 12 | -6.65 | -6.82751540041 | 97.4 | 98.15 | 76.7 | 4212 | 85.82192683 | DE |
| 26 | 12 | 15.2380952381 | 78.75 | 100.6 | 73.5 | 3097 | 86.93223617 | DE |
| 52 | 31.45 | 53.0354131535 | 59.3 | 100.6 | 58.45 | 2859 | 82.30564961 | DE |
| 156 | 27.07 | 42.5094221106 | 63.68 | 100.6 | 40.32 | 65057 | 58.95385018 | DE |
| 260 | 30.4 | 50.3728251864 | 60.35 | 100.6 | 25.54 | 116576 | 50.75989525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 89.05 | -1.4 | -1.55 | 90.35 | 90.35 | 88.35 | 2889 |
| 1737494820 | 90.45 | -0.65 | -0.71 | 91.05 | 91.5 | 90.05 | 2816 |
| 1737408420 | 91.1 | 0.9 | 1.00 | 90.3 | 91.3 | 89.9 | 2740 |
| 1737149220 | 90.2 | 0.4 | 0.45 | 89.8 | 90.75 | 89.3 | 2014 |
| 1737062820 | 89.8 | 0.85 | 0.96 | 88.95 | 90.05 | 88.85 | 3560 |
| 1736976420 | 88.95 | -1.1 | -1.22 | 90.3 | 90.35 | 87.9 | 3770 |
| 1736890020 | 90.05 | 3.55 | 4.10 | 87.05 | 92.1 | 87.05 | 9700 |
| 1736803620 | 86.5 | -0.4 | -0.46 | 86.8 | 86.95 | 85.5 | 922 |
| 1736544420 | 86.9 | 0.4 | 0.46 | 86.65 | 89.1 | 86.4 | 5893 |
| 1736458020 | 86.5 | 0.25 | 0.29 | 86.4 | 86.6 | 85.849999 | 776 |
| 1736371620 | 86.25 | 1.25 | 1.47 | 86.75 | 88 | 86.2 | 5121 |
| 1736285220 | 85 | 0.6 | 0.71 | 84.25 | 85.15 | 83.7 | 1936 |
| 1736198820 | 84.4 | 0.3 | 0.36 | 84.349999 | 84.95 | 83.5 | 1787 |
| 1735939620 | 84.099999 | -0.95 | -1.12 | 85.2 | 85.7 | 83.8 | 1253 |
| 1735853220 | 85.05 | 2.95 | 3.59 | 83.5 | 85.25 | 82 | 4946 |
| 1735594020 | 82.099999 | -0.45 | -0.55 | 82.15 | 82.349999 | 81.45 | 606 |
| 1735334820 | 82.55 | -0.3 | -0.36 | 82.75 | 83.2 | 82.15 | 1423 |
| 1734989220 | 82.849999 | 0.9 | 1.10 | 81.95 | 82.849999 | 81.3 | 3463 |
| 1734730020 | 81.95 | -0.75 | -0.91 | 82.349999 | 82.45 | 80.55 | 2342 |
| 1734643620 | 82.7 | 2.2 | 2.73 | 80.2 | 83 | 80.2 | 1484 |
| 1734557220 | 80.5 | -1.4 | -1.71 | 81.65 | 82 | 80.5 | 3907 |
| 1734470820 | 81.9 | -0.05 | -0.06 | 81.8 | 82.55 | 81.25 | 1921 |
| 1734384420 | 81.95 | -0.7 | -0.85 | 82.9 | 83.25 | 81.95 | 2498 |
| 1734125220 | 82.65 | -0.4 | -0.48 | 83.15 | 83.8 | 82.55 | 2326 |
| 1734038820 | 83.05 | -1.4 | -1.66 | 84.3 | 84.65 | 83.05 | 1499 |
| 1733952420 | 84.45 | 1.5 | 1.81 | 82.95 | 84.45 | 82.599999 | 1412 |
| 1733866020 | 82.95 | -0.25 | -0.30 | 83.15 | 83.349999 | 82.349999 | 2995 |
| 1733779620 | 83.2 | -3.55 | -4.09 | 87.05 | 87.05 | 82.849999 | 4993 |
| 1733520420 | 86.75 | 0.25 | 0.29 | 86.45 | 87.15 | 85.9 | 1600 |
| 1733434020 | 86.5 | 2.15 | 2.55 | 84.25 | 86.8 | 84.25 | 4591 |
| 1733347620 | 84.349999 | -2.55 | -2.93 | 86.75 | 87.2 | 83.8 | 5000 |
| 1733261220 | 86.9 | 1.45 | 1.70 | 85.4 | 86.95 | 84.65 | 3682 |
| 1733174820 | 85.45 | 1.5 | 1.79 | 83.75 | 87.05 | 83.55 | 8845 |
| 1732915620 | 83.95 | 0.8 | 0.96 | 83.05 | 83.95 | 82.8 | 2394 |
| 1732829220 | 83.15 | 1.95 | 2.40 | 81.65 | 83.15 | 81.65 | 2320 |
| 1732742820 | 81.2 | -1.25 | -1.52 | 82.4 | 82.45 | 81.2 | 3616 |
| 1732656420 | 82.45 | 1.15 | 1.41 | 81.05 | 82.599999 | 80.05 | 6232 |
| 1732570020 | 81.3 | -1.65 | -1.99 | 83.15 | 83.2 | 81 | 5965 |
| 1732310820 | 82.95 | 0.95 | 1.16 | 82.15 | 84.2 | 80.7 | 9275 |
| 1732224420 | 82 | -8.4 | -9.29 | 88.95 | 88.95 | 76.7 | 42156 |
| 1732138020 | 90.4 | -0.35 | -0.39 | 91.05 | 91.05 | 89.9 | 1982 |
| 1732051620 | 90.75 | 0.75 | 0.83 | 90.15 | 90.95 | 89.3 | 1867 |
| 1731965220 | 90 | -1.95 | -2.12 | 92.05 | 92.15 | 89.7 | 3006 |
| 1731705960 | 91.95 | -1.75 | -1.87 | 93.9 | 93.9 | 91.6 | 1428 |
| 1731619560 | 93.7 | 3.6 | 4.00 | 90.15 | 93.95 | 90.15 | 3006 |
| 1731533160 | 90.1 | -0.8 | -0.88 | 91.2 | 91.55 | 90.05 | 2534 |
| 1731446820 | 90.9 | -1.6 | -1.73 | 91.9 | 92.25 | 90.6 | 3750 |
| 1731360420 | 92.5 | 4.6 | 5.23 | 88.15 | 92.55 | 88.15 | 8437 |
| 1731101220 | 87.9 | 1.4 | 1.62 | 86.5 | 89.45 | 86.15 | 5445 |
| 1731014760 | 86.5 | -7.85 | -8.32 | 94.3 | 94.7 | 86 | 14640 |
| 1730928360 | 94.35 | -1.65 | -1.72 | 96 | 97.75 | 94 | 4292 |
| 1730841960 | 96 | -0.6 | -0.62 | 96.7 | 97 | 96 | 462 |
| 1730755560 | 96.6 | -1.4 | -1.43 | 97.6 | 98.15 | 96.45 | 1714 |
| 1730496360 | 98 | 1.75 | 1.82 | 96.45 | 98 | 96.25 | 557 |
| 1730409960 | 96.25 | -1.55 | -1.58 | 97.4 | 97.65 | 96 | 1898 |
| 1730323560 | 97.8 | -2.6 | -2.59 | 100.3 | 100.3 | 97.5 | 951 |
| 1730237160 | 100.4 | 0.75 | 0.75 | 99.75 | 100.6 | 99.4 | 1845 |
| 1730150760 | 99.65 | 2.15 | 2.21 | 97.95 | 100.1 | 97.75 | 5819 |
| 1729888020 | 97.5 | -0.35 | -0.36 | 97.8 | 98.05 | 96.75 | 1834 |
| 1729801560 | 97.85 | -0.65 | -0.66 | 98.85 | 99 | 97.25 | 1182 |
| 1729715160 | 98.5 | -0.15 | -0.15 | 98.75 | 99.2 | 98.3 | 928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
