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 | 3.099999 | 3.9490433121 | 78.5 | 81.9 | 77.099999 | 931 | 79.02031141 | DE |
| 4 | 5.049999 | 6.59699412149 | 76.55 | 81.9 | 75.2 | 1106 | 78.30749244 | DE |
| 12 | -3.150001 | -3.71681533923 | 84.75 | 89.25 | 74.65 | 1784 | 80.05905404 | DE |
| 26 | 19.999999 | 32.4675308442 | 61.6 | 89.25 | 61.5 | 2610 | 77.21720853 | DE |
| 52 | 18.649999 | 29.6266862589 | 62.95 | 89.25 | 52.3 | 11612 | 61.37722686 | DE |
| 156 | 23.959999 | 41.5683535739 | 57.64 | 89.25 | 40.32 | 83226 | 59.47558432 | DE |
| 260 | 36.459999 | 80.770932654 | 45.14 | 89.25 | 25.54 | 131158 | 50.88595323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 80.15 | 1.6 | 2.04 | 78.8 | 80.15 | 78.45 | 632 |
| 1722284760 | 78.55 | -0.3 | -0.38 | 78.9 | 79.3 | 78.2 | 1046 |
| 1722025620 | 78.849999 | 0.7 | 0.90 | 77.7 | 78.849999 | 77.7 | 397 |
| 1721939160 | 78.15 | -1.5 | -1.88 | 79.7 | 79.7 | 77.099999 | 1186 |
| 1721852820 | 79.65 | 0.55 | 0.70 | 78.5 | 80.3 | 78.349999 | 1394 |
| 1721766420 | 79.099999 | 0.65 | 0.83 | 78.75 | 79.099999 | 77.9 | 845 |
| 1721679960 | 78.45 | -0.35 | -0.44 | 79.2 | 79.599999 | 78 | 1135 |
| 1721420760 | 78.8 | -0.15 | -0.19 | 78.849999 | 79.75 | 78 | 332 |
| 1721334360 | 78.95 | 1.1 | 1.41 | 78 | 79.2 | 77.95 | 1605 |
| 1721248020 | 77.849999 | -2.2 | -2.75 | 80.2 | 80.599999 | 77.55 | 1477 |
| 1721161560 | 80.05 | -0.45 | -0.56 | 79.7 | 80.25 | 79.7 | 476 |
| 1721075160 | 80.5 | 0.4 | 0.50 | 80.099999 | 81 | 80.099999 | 522 |
| 1720815960 | 80.099999 | 2.7 | 3.49 | 77.5 | 80.55 | 77.15 | 3591 |
| 1720729560 | 77.4 | 1.4 | 1.84 | 76.05 | 77.45 | 75.349999 | 1336 |
| 1720643220 | 76 | -0.4 | -0.52 | 76.05 | 76.3 | 75.5 | 1270 |
| 1720556760 | 76.4 | 0.4 | 0.53 | 76.15 | 76.4 | 75.2 | 1422 |
| 1720470360 | 76 | -0.9 | -1.17 | 76.75 | 76.75 | 76 | 1936 |
| 1720211220 | 76.9 | 0.05 | 0.07 | 76.849999 | 77.7 | 76.45 | 648 |
| 1720124820 | 76.849999 | -1.25 | -1.60 | 77.7 | 78 | 76.55 | 530 |
| 1720038420 | 78.099999 | 1.65 | 2.16 | 76.55 | 78.099999 | 76.55 | 348 |
| 1719952020 | 76.45 | -0.85 | -1.10 | 76.95 | 77.099999 | 74.65 | 2940 |
| 1719865620 | 77.3 | -0.45 | -0.58 | 78.65 | 81.25 | 76.95 | 6644 |
| 1719606420 | 77.75 | -1.65 | -2.08 | 79.55 | 80 | 77.75 | 1022 |
| 1719520020 | 79.4 | 1.05 | 1.34 | 78.3 | 79.65 | 78.3 | 1389 |
| 1719433620 | 78.349999 | 0.1 | 0.13 | 78.2 | 78.9 | 77.4 | 1710 |
| 1719347160 | 78.25 | -0.25 | -0.32 | 78.05 | 78.25 | 77.8 | 1228 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
