CTS Eventim AG

EVDG
🏛️ germany →
84.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 64.34 65.06 64.16 64.36 0.0M
2021-12-29 64.72 65.12 64.26 64.34 0.1M
2021-12-28 64.32 65.08 64.22 64.84 0.1M
2021-12-27 63.88 64.36 63.72 64.36 0.0M
2021-12-23 63.44 64.08 63.24 63.66 0.0M
2021-12-22 61.80 63.24 61.74 63.24 0.1M
2021-12-21 60.44 61.82 60.22 61.56 0.1M
2021-12-20 59.32 59.78 58.46 59.70 0.1M
2021-12-17 59.38 60.62 59.26 60.62 0.2M
2021-12-16 61.14 61.32 59.48 59.76 0.1M
2021-12-15 60.50 61.32 59.94 60.04 0.2M
2021-12-14 61.46 62.32 60.20 60.38 0.2M
2021-12-13 61.82 62.62 61.48 62.16 0.2M
2021-12-10 61.16 61.90 60.78 61.42 0.1M
2021-12-09 61.56 62.28 61.10 61.70 0.1M
2021-12-08 60.76 61.92 59.78 61.38 0.3M
2021-12-07 58.82 61.82 58.66 60.94 0.3M
2021-12-06 57.24 58.30 56.42 58.06 0.1M
2021-12-03 57.54 57.72 56.10 56.72 0.1M
2021-12-02 57.22 57.72 56.40 57.08 0.1M
2021-12-01 58.16 58.36 57.14 58.32 0.2M
2021-11-30 57.70 58.24 57.18 57.36 0.2M
2021-11-29 58.04 59.10 57.92 58.52 0.2M
2021-11-26 59.00 59.52 56.98 57.54 0.3M
2021-11-25 60.90 61.78 60.90 61.64 0.1M
2021-11-24 61.50 61.72 59.76 60.90 0.1M
2021-11-23 62.46 62.76 61.14 61.38 0.1M
2021-11-22 63.64 64.00 62.34 62.72 0.1M
2021-11-19 63.54 64.62 61.72 63.42 0.2M
2021-11-18 63.20 64.00 61.54 63.36 0.2M
2021-11-17 65.08 65.92 63.64 63.72 0.1M
2021-11-16 66.54 66.54 65.10 65.20 0.1M
2021-11-15 65.70 66.64 64.64 66.26 0.1M
2021-11-12 67.80 68.72 65.66 66.02 0.2M
2021-11-11 70.72 70.72 69.18 69.64 0.1M
2021-11-10 71.00 71.12 69.72 70.74 0.1M
2021-11-09 71.74 71.94 70.90 70.96 0.1M
2021-11-08 71.70 72.68 70.96 71.40 0.1M
2021-11-05 69.72 72.10 69.16 71.60 0.2M
2021-11-04 68.46 69.78 68.12 69.68 0.1M
2021-11-03 67.16 68.74 67.16 68.04 0.1M
2021-11-02 66.38 67.30 66.30 67.10 0.2M
2021-11-01 63.20 66.86 63.12 66.36 0.2M
2021-10-29 62.80 63.44 62.62 62.86 0.1M
2021-10-28 62.92 63.26 62.42 63.22 0.2M
2021-10-27 63.34 63.70 62.40 63.00 0.1M
2021-10-26 62.86 63.84 62.64 63.60 0.1M
2021-10-25 65.52 65.70 62.56 62.92 0.1M
2021-10-22 64.90 65.38 64.34 65.30 0.2M
2021-10-21 65.82 66.14 64.68 64.94 0.1M
2021-10-20 66.98 67.72 65.88 66.06 0.1M
2021-10-19 66.64 67.30 66.42 66.98 0.1M
2021-10-18 66.78 67.44 66.24 66.44 0.1M
2021-10-15 66.50 67.18 66.36 66.76 0.1M
2021-10-14 65.88 66.54 65.70 66.20 0.1M
2021-10-13 65.04 65.68 64.58 65.24 0.1M
2021-10-12 63.90 65.70 63.90 65.20 0.1M
2021-10-11 64.30 65.16 63.80 64.96 0.1M
2021-10-08 64.34 64.66 63.66 64.30 0.1M
2021-10-07 65.10 65.12 62.74 64.54 0.2M
2021-10-06 66.10 66.26 64.24 64.58 0.1M
2021-10-05 66.06 67.00 65.66 66.72 0.1M
2021-10-04 66.40 66.66 65.72 65.94 0.1M
2021-10-01 64.34 66.14 63.90 65.98 0.1M
2021-09-30 65.66 66.20 64.92 65.30 0.1M
2021-09-29 65.66 66.72 65.00 65.32 0.2M
2021-09-28 65.22 65.74 63.46 65.08 0.2M
2021-09-27 64.74 65.94 64.64 65.40 0.2M
2021-09-24 62.90 64.18 62.48 64.00 0.1M
2021-09-23 62.90 63.72 62.78 63.10 0.1M
2021-09-22 62.48 63.32 62.18 62.68 0.2M
2021-09-21 59.52 62.28 59.28 61.50 0.2M
2021-09-20 57.74 59.86 57.36 59.86 0.1M
2021-09-17 57.58 59.10 57.56 58.24 0.7M
2021-09-16 56.62 57.44 56.52 57.34 0.1M
2021-09-15 57.80 58.48 56.06 56.42 0.1M
2021-09-14 57.58 58.14 57.48 57.86 0.1M
2021-09-13 57.04 57.56 56.48 57.50 0.1M
2021-09-10 56.32 56.84 55.96 56.82 0.1M
2021-09-09 55.56 56.24 54.90 56.24 0.1M
2021-09-08 55.84 56.56 55.58 55.62 0.0M
2021-09-07 56.04 56.72 55.98 56.38 0.0M
2021-09-06 56.30 57.20 56.02 56.20 0.1M
2021-09-03 55.80 56.64 55.80 56.08 0.1M
2021-09-02 55.32 55.96 55.20 55.84 0.1M
2021-09-01 54.78 55.64 54.68 55.38 0.1M
2021-08-31 54.64 55.10 54.34 54.62 0.1M
2021-08-30 54.94 55.10 53.68 54.68 0.1M
2021-08-27 54.62 55.02 53.48 54.88 0.1M
2021-08-26 53.92 54.50 53.16 53.64 0.1M
2021-08-25 54.20 54.50 53.14 54.00 0.2M
2021-08-24 52.52 55.10 52.52 54.38 0.2M
2021-08-23 53.88 53.96 52.32 52.98 0.1M
2021-08-20 55.12 55.12 52.70 53.44 0.1M
2021-08-19 57.14 57.14 54.88 55.04 0.1M
2021-08-18 57.06 57.64 56.60 57.36 0.1M
2021-08-17 59.00 59.00 56.78 56.98 0.1M
2021-08-16 58.88 59.60 58.54 58.82 0.1M
2021-08-13 59.98 60.16 59.14 59.30 0.0M
2021-08-12 59.64 60.34 59.64 60.00 0.0M
2021-08-11 59.80 59.82 59.14 59.72 0.1M
2021-08-10 59.50 60.06 59.20 59.60 0.1M
2021-08-09 59.18 59.88 59.10 59.36 0.1M
2021-08-06 59.24 59.62 58.62 59.44 0.0M
2021-08-05 57.42 59.34 56.56 59.32 0.1M
2021-08-04 59.14 59.14 57.04 57.44 0.2M
2021-08-03 58.96 59.34 58.34 58.80 0.1M
2021-08-02 57.64 58.94 57.58 58.76 0.1M
2021-07-30 56.72 57.80 56.04 57.30 0.1M
2021-07-29 58.50 58.94 56.90 57.04 0.1M
2021-07-28 57.10 58.60 56.86 58.46 0.1M
2021-07-27 56.78 57.62 56.78 57.00 0.1M
2021-07-26 56.32 57.28 56.32 56.86 0.1M
2021-07-23 56.32 57.42 56.06 56.64 0.2M
2021-07-22 55.60 57.22 55.60 56.48 0.1M
2021-07-21 54.26 55.70 54.26 55.26 0.1M
2021-07-20 53.14 54.16 52.94 53.92 0.1M
2021-07-19 53.16 53.18 52.14 52.78 0.2M
2021-07-16 53.06 53.86 52.84 53.66 0.1M
2021-07-15 53.50 53.50 52.36 52.82 0.1M
2021-07-14 54.44 54.44 53.46 53.54 0.1M
2021-07-13 54.52 54.52 54.00 54.14 0.0M
2021-07-12 54.70 54.70 53.80 54.38 0.1M
2021-07-09 53.92 54.88 53.76 54.54 0.1M
2021-07-08 54.62 54.78 53.18 53.78 0.1M
2021-07-07 55.82 56.02 54.86 55.02 0.1M
2021-07-06 55.62 55.78 54.70 55.64 0.1M
2021-07-05 55.10 55.74 54.70 55.64 0.1M
2021-07-02 55.08 55.68 54.22 55.20 0.1M
2021-07-01 53.80 55.02 52.56 54.76 0.2M
2021-06-30 53.60 54.02 52.46 52.70 0.2M
2021-06-29 55.00 55.14 53.56 53.68 0.1M
2021-06-28 56.36 56.36 55.28 55.30 0.1M
2021-06-25 56.98 57.10 56.50 56.50 0.1M
2021-06-24 57.40 57.40 56.74 56.74 0.1M
2021-06-23 57.80 58.00 56.70 57.10 0.1M
2021-06-22 57.20 58.14 57.20 57.72 0.1M
2021-06-21 57.34 58.04 56.86 58.02 0.1M
2021-06-18 58.46 59.26 57.58 57.80 0.3M
2021-06-17 58.08 58.54 57.68 58.30 0.1M
2021-06-16 58.12 58.64 57.74 58.10 0.1M
2021-06-15 57.76 58.22 57.44 58.08 0.1M
2021-06-14 57.92 58.14 57.22 57.66 0.1M
2021-06-11 57.98 58.04 57.10 57.60 0.1M
2021-06-10 60.48 60.48 57.56 58.00 0.1M
2021-06-09 60.00 60.50 59.64 60.04 0.2M
2021-06-08 59.60 60.86 59.58 60.00 0.1M
2021-06-07 59.06 59.08 57.98 58.60 0.1M
2021-06-04 57.48 59.40 57.48 59.10 0.1M
2021-06-03 57.52 57.52 56.86 57.12 0.1M
2021-06-02 57.20 57.20 56.64 57.18 0.1M
2021-06-01 56.50 57.06 55.74 57.04 0.1M
2021-05-31 56.18 56.70 55.96 56.18 0.0M
2021-05-28 56.10 56.76 55.88 56.50 0.1M
2021-05-27 55.94 56.14 55.16 55.86 0.2M
2021-05-26 56.72 58.62 55.92 56.04 0.2M
2021-05-25 56.22 56.66 55.56 55.78 0.1M
2021-05-21 55.34 58.82 55.34 55.70 0.2M
2021-05-20 52.98 55.24 50.34 55.02 0.4M
2021-05-19 55.12 55.12 53.54 54.20 0.1M
2021-05-18 54.68 55.66 54.64 55.28 0.1M
2021-05-17 54.18 54.56 53.62 54.14 0.1M
2021-05-14 52.88 54.04 52.70 54.04 0.1M
2021-05-13 52.20 53.12 51.66 52.54 0.1M
2021-05-12 52.40 53.04 52.34 52.52 0.1M
2021-05-11 53.16 53.34 52.30 52.70 0.1M
2021-05-10 53.40 53.52 52.48 53.48 0.1M
2021-05-07 53.06 53.36 52.24 53.36 0.1M
2021-05-06 53.44 53.44 52.30 52.50 0.1M
2021-05-05 54.00 54.38 53.10 53.28 0.1M
2021-05-04 56.78 57.00 53.62 53.62 0.2M
2021-05-03 57.76 58.64 56.40 56.66 0.1M
2021-04-30 57.20 58.06 56.70 57.48 0.1M
2021-04-29 57.50 57.98 56.72 57.08 0.1M
2021-04-28 57.06 57.58 56.76 57.16 0.1M
2021-04-27 56.90 57.62 56.34 56.60 0.1M
2021-04-26 55.04 57.20 54.94 56.76 0.1M
2021-04-23 54.62 56.12 54.34 55.06 0.1M
2021-04-22 53.64 55.04 53.56 54.88 0.2M
2021-04-21 51.88 53.72 51.36 53.42 0.2M
2021-04-20 52.26 52.56 51.66 51.78 0.2M
2021-04-19 52.22 52.86 51.98 52.16 0.1M
2021-04-16 51.58 52.24 51.26 52.12 0.1M
2021-04-15 51.58 51.94 51.12 51.46 0.1M
2021-04-14 50.22 51.34 50.16 51.28 0.1M
2021-04-13 50.08 50.78 49.80 50.52 0.1M
2021-04-12 50.72 50.78 49.94 50.14 0.1M
2021-04-09 51.00 51.18 50.24 50.70 0.1M
2021-04-08 52.46 52.46 50.58 51.00 0.1M
2021-04-07 52.68 52.94 52.06 52.10 0.1M
2021-04-06 52.46 52.78 52.04 52.66 0.2M
2021-04-01 49.56 52.06 49.23 52.06 0.3M
2021-03-31 50.10 50.40 49.44 49.44 0.2M
2021-03-30 49.80 50.25 49.68 50.25 0.1M
2021-03-29 49.80 50.25 49.56 49.64 0.1M
2021-03-26 49.76 50.50 49.28 49.40 0.1M
2021-03-25 50.10 50.20 48.78 49.56 0.2M
2021-03-24 51.05 51.30 50.25 50.40 0.2M
2021-03-23 53.00 53.55 51.25 51.55 0.2M
2021-03-22 53.60 53.60 51.80 52.30 0.2M
2021-03-19 54.40 54.85 53.75 54.00 0.4M
2021-03-18 57.15 57.30 54.60 54.70 0.2M
2021-03-17 57.50 57.85 56.55 56.60 0.2M
2021-03-16 58.10 58.65 57.35 57.40 0.1M
2021-03-15 58.20 58.35 57.30 57.60 0.1M
2021-03-12 58.00 58.30 57.40 57.85 0.1M
2021-03-11 57.35 58.00 56.85 57.85 0.2M
2021-03-10 57.50 58.05 56.70 57.15 0.1M
2021-03-09 58.05 58.70 57.90 58.10 0.1M
2021-03-08 57.15 58.95 57.10 58.35 0.2M
2021-03-05 58.30 58.50 56.65 56.75 0.2M
2021-03-04 57.30 59.20 57.05 58.95 0.2M
2021-03-03 56.85 57.85 56.70 57.70 0.1M
2021-03-02 56.55 58.35 56.55 56.60 0.1M
2021-03-01 56.30 57.65 56.30 56.50 0.2M
2021-02-26 55.75 56.75 55.25 56.40 0.2M
2021-02-25 58.20 58.60 56.45 56.45 0.1M
2021-02-24 56.80 58.70 56.80 57.95 0.1M
2021-02-23 56.80 57.35 55.90 56.90 0.1M
2021-02-22 57.00 57.60 56.00 57.00 0.1M
2021-02-19 56.05 58.25 56.05 57.55 0.1M
2021-02-18 56.15 56.35 55.15 55.90 0.2M
2021-02-17 55.55 56.85 54.75 56.25 0.2M
2021-02-16 54.90 55.60 54.30 55.50 0.1M
2021-02-15 55.30 55.90 54.80 54.95 0.1M
2021-02-12 53.00 55.60 53.00 54.55 0.2M
2021-02-11 52.00 52.90 51.60 52.80 0.1M
2021-02-10 53.00 53.35 51.60 51.85 0.1M
2021-02-09 51.90 52.95 51.80 52.95 0.1M
2021-02-08 52.05 52.35 51.55 51.80 0.1M
2021-02-05 51.00 51.90 50.90 51.75 0.1M
2021-02-04 51.20 51.65 50.50 51.45 0.1M
2021-02-03 52.35 53.10 51.10 51.50 0.1M
2021-02-02 50.05 52.25 49.70 52.00 0.1M
2021-02-01 49.02 49.82 48.86 49.58 0.1M
2021-01-29 48.68 49.26 48.00 48.68 0.1M
2021-01-28 48.72 49.60 47.86 49.34 0.2M
2021-01-27 48.74 49.42 47.82 49.22 0.1M
2021-01-26 47.72 48.96 47.34 48.72 0.1M
2021-01-25 50.00 50.10 47.56 47.92 0.2M
2021-01-22 50.20 50.25 49.28 50.00 0.1M
2021-01-21 51.55 52.40 50.70 50.85 0.1M
2021-01-20 50.15 51.30 49.70 51.30 0.2M
2021-01-19 52.45 52.75 49.64 49.94 0.3M
2021-01-18 52.50 53.85 52.45 53.80 0.1M
2021-01-15 53.15 53.40 52.65 53.10 0.1M
2021-01-14 53.30 53.40 51.65 53.25 0.2M
2021-01-13 53.85 53.85 52.55 52.70 0.1M
2021-01-12 53.80 54.05 53.00 53.95 0.1M
2021-01-11 53.35 54.15 53.15 53.55 0.1M
2021-01-08 54.35 54.35 53.30 53.60 0.1M
2021-01-07 53.45 53.85 52.45 53.60 0.1M
2021-01-06 52.20 53.40 52.20 53.00 0.1M
2021-01-05 52.35 53.20 52.15 52.50 0.2M
2021-01-04 54.90 54.90 52.45 52.85 0.2M