CTS Eventim AG

EVDG
🏛️ germany →
83.45
Last Update: 2025-09-30
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 64.52 65.00 64.22 64.28 0.0M
2021-12-29 64.72 65.00 64.28 64.50 0.0M
2021-12-28 64.46 64.98 64.30 64.90 0.0M
2021-12-27 63.70 64.70 63.30 64.68 0.0M
2021-12-23 63.80 64.04 63.50 63.70 0.0M
2021-12-22 61.98 63.42 61.96 63.40 0.0M
2021-12-21 60.52 61.78 60.20 61.62 0.0M
2021-12-20 59.32 60.08 58.54 60.06 0.0M
2021-12-17 59.56 60.66 59.28 60.54 0.0M
2021-12-16 60.86 61.20 59.44 59.48 0.0M
2021-12-15 60.30 61.32 59.94 60.38 0.0M
2021-12-14 62.34 62.36 60.32 60.38 0.0M
2021-12-13 61.34 62.64 61.12 62.28 0.0M
2021-12-10 61.70 61.86 60.84 61.36 0.0M
2021-12-09 61.36 62.30 61.34 61.80 0.0M
2021-12-08 60.86 61.62 60.00 61.62 0.0M
2021-12-07 58.26 61.68 58.26 60.88 0.0M
2021-12-06 57.18 58.26 56.50 57.96 0.0M
2021-12-03 57.24 57.72 56.18 56.44 0.0M
2021-12-02 58.06 58.06 56.72 57.22 0.0M
2021-12-01 58.08 58.36 57.24 57.50 0.0M
2021-11-30 58.28 58.68 57.22 57.50 0.0M
2021-11-29 57.60 59.02 57.20 58.60 0.0M
2021-11-26 60.02 60.02 56.38 56.72 0.0M
2021-11-25 60.94 61.74 60.84 61.74 0.0M
2021-11-24 61.30 61.72 59.84 61.00 0.0M
2021-11-23 62.40 62.62 61.02 61.20 0.0M
2021-11-22 63.24 63.74 62.36 62.86 0.0M
2021-11-19 63.30 64.20 61.90 63.20 0.0M
2021-11-18 63.50 64.20 61.56 63.36 0.0M
2021-11-17 64.96 65.56 63.76 63.76 0.0M
2021-11-16 66.12 66.34 64.88 64.88 0.0M
2021-11-15 65.30 66.52 64.70 66.12 0.0M
2021-11-12 69.34 69.34 65.30 65.90 0.0M
2021-11-11 70.28 70.30 68.02 69.30 0.0M
2021-11-10 70.70 71.00 69.64 70.10 0.0M
2021-11-09 71.40 71.92 70.70 70.70 0.0M
2021-11-08 71.42 72.62 70.96 71.34 0.0M
2021-11-05 69.42 72.08 69.26 71.46 0.0M
2021-11-04 68.16 69.82 68.14 69.72 0.0M
2021-11-03 67.10 68.72 67.10 68.40 0.0M
2021-11-02 66.10 67.80 66.10 67.80 0.0M
2021-11-01 62.96 66.66 62.96 66.16 0.0M
2021-10-29 62.96 63.28 62.70 62.82 0.0M
2021-10-28 62.88 63.04 62.60 63.02 0.0M
2021-10-27 63.70 63.70 62.40 63.14 0.0M
2021-10-26 62.80 63.68 62.62 63.46 0.0M
2021-10-25 65.54 65.54 62.56 62.68 0.0M
2021-10-22 64.86 65.40 64.38 65.26 0.0M
2021-10-21 65.68 66.00 64.76 65.04 0.0M
2021-10-20 67.50 67.50 65.90 65.92 0.0M
2021-10-19 66.86 67.20 66.50 66.84 0.0M
2021-10-18 66.80 67.38 66.36 66.62 0.0M
2021-10-15 66.72 67.00 66.34 66.60 0.0M
2021-10-14 65.48 66.74 65.42 66.72 0.0M
2021-10-13 65.10 65.62 64.94 65.42 0.0M
2021-10-12 64.70 65.54 64.32 65.12 0.0M
2021-10-11 64.54 65.14 63.88 64.96 0.0M
2021-10-08 64.34 64.60 63.66 64.40 0.0M
2021-10-07 65.00 65.00 62.88 64.34 0.0M
2021-10-06 66.10 66.10 64.38 64.60 0.0M
2021-10-05 65.90 67.02 65.62 66.68 0.0M
2021-10-04 66.16 66.52 65.74 65.92 0.0M
2021-10-01 64.80 66.44 64.10 66.44 0.0M
2021-09-30 65.62 66.10 64.90 65.14 0.0M
2021-09-29 65.16 66.70 65.06 65.58 0.0M
2021-09-28 65.52 65.72 63.50 64.98 0.0M
2021-09-27 64.28 65.90 64.28 65.66 0.0M
2021-09-24 62.88 64.16 62.84 64.10 0.0M
2021-09-23 62.92 63.60 62.80 63.16 0.0M
2021-09-22 62.08 63.26 62.02 62.60 0.0M
2021-09-21 59.76 62.22 59.58 61.76 0.0M
2021-09-20 57.98 59.88 57.54 59.88 0.0M
2021-09-17 57.46 59.02 57.46 58.40 0.0M
2021-09-16 56.60 57.40 56.48 57.40 0.0M
2021-09-15 57.80 58.38 56.10 56.48 0.0M
2021-09-14 57.62 58.14 57.36 57.52 0.0M
2021-09-13 57.30 57.56 56.62 57.32 0.0M
2021-09-10 56.34 57.00 56.00 56.76 0.0M
2021-09-09 55.24 56.34 54.90 56.18 0.0M
2021-09-08 56.48 56.48 55.58 55.76 0.0M
2021-09-07 56.00 56.72 56.00 56.48 0.0M
2021-09-06 56.18 57.10 56.00 56.22 0.0M
2021-09-03 56.10 56.50 55.92 56.16 0.0M
2021-09-02 55.22 55.86 54.92 55.86 0.0M
2021-09-01 54.60 55.50 54.20 55.30 0.0M
2021-08-31 54.98 55.00 54.00 54.00 0.0M
2021-08-30 55.50 55.50 53.70 54.80 0.0M
2021-08-27 56.58 56.58 53.52 55.10 0.0M
2021-08-26 53.92 57.08 53.18 56.00 0.0M
2021-08-25 54.78 54.78 53.24 54.10 0.0M
2021-08-24 53.52 55.00 52.70 54.64 0.0M
2021-08-23 53.58 53.84 52.40 53.18 0.0M
2021-08-20 54.70 55.00 52.76 53.56 0.0M
2021-08-19 57.04 57.04 54.98 55.00 0.0M
2021-08-18 56.78 57.58 56.72 57.30 0.0M
2021-08-17 58.82 58.82 56.64 56.94 0.0M
2021-08-16 58.96 59.48 57.70 59.00 0.0M
2021-08-13 60.16 60.16 59.18 59.20 0.0M
2021-08-12 59.80 60.22 59.66 60.00 0.0M
2021-08-11 59.70 59.88 59.38 59.64 0.0M
2021-08-10 59.24 60.02 59.18 59.72 0.0M
2021-08-09 59.12 59.86 59.12 59.28 0.0M
2021-08-06 59.22 59.60 58.68 59.46 0.0M
2021-08-05 57.38 59.38 56.58 59.36 0.0M
2021-08-04 58.80 58.90 57.18 57.54 0.0M
2021-08-03 59.00 59.06 58.36 58.76 0.0M
2021-08-02 57.60 58.80 57.60 58.44 0.0M
2021-07-30 56.60 57.54 56.08 57.30 0.0M
2021-07-29 58.12 58.54 56.82 56.82 0.0M
2021-07-28 56.96 58.58 56.96 58.18 0.0M
2021-07-27 56.78 57.58 56.78 56.90 0.0M
2021-07-26 56.60 57.26 56.30 56.72 0.0M
2021-07-23 56.44 57.12 55.96 56.52 0.0M
2021-07-22 55.22 57.16 55.22 56.72 0.0M
2021-07-21 53.80 55.64 53.80 55.20 0.0M
2021-07-20 52.74 54.08 52.38 53.98 0.0M
2021-07-19 53.48 53.50 52.18 52.62 0.0M
2021-07-16 52.94 53.78 52.94 53.56 0.0M
2021-07-15 53.70 53.70 52.42 52.66 0.0M
2021-07-14 54.04 54.12 53.44 53.72 0.0M
2021-07-13 54.50 54.50 53.76 53.76 0.0M
2021-07-12 54.40 54.58 53.82 54.44 0.0M
2021-07-09 53.70 55.66 53.70 54.90 0.0M
2021-07-08 54.92 54.96 53.22 53.86 0.0M
2021-07-07 56.00 56.14 54.72 54.88 0.0M
2021-07-06 55.50 56.16 55.00 55.94 0.0M
2021-07-05 55.54 55.70 54.96 55.68 0.0M
2021-07-02 55.10 55.70 54.28 55.36 0.0M
2021-07-01 54.90 54.98 52.60 54.92 0.0M
2021-06-30 53.40 54.00 52.44 52.70 0.0M
2021-06-29 55.20 55.20 53.50 53.50 0.0M
2021-06-28 56.52 56.52 55.00 55.20 0.0M
2021-06-25 56.82 57.04 56.48 56.62 0.0M
2021-06-24 57.06 57.14 56.72 56.72 0.0M
2021-06-23 57.58 57.90 56.72 57.04 0.0M
2021-06-22 57.54 58.14 57.44 57.86 0.0M
2021-06-21 57.00 58.22 56.80 58.20 0.0M
2021-06-18 58.42 59.18 57.76 57.76 0.0M
2021-06-17 57.78 58.46 57.74 58.16 0.0M
2021-06-16 58.26 58.56 57.76 58.22 0.0M
2021-06-15 57.64 58.24 57.54 58.20 0.0M
2021-06-14 57.82 58.00 57.18 57.56 0.0M
2021-06-11 58.08 58.08 57.16 57.74 0.0M
2021-06-10 60.30 61.10 57.70 57.98 0.0M
2021-06-09 59.96 60.40 59.68 60.00 0.0M
2021-06-08 58.98 60.76 58.74 60.20 0.0M
2021-06-07 59.10 59.48 57.96 58.88 0.0M
2021-06-04 57.30 59.38 57.30 59.30 0.0M
2021-06-03 57.38 57.38 56.94 57.28 0.0M
2021-06-02 57.20 57.24 56.68 57.24 0.0M
2021-06-01 56.08 57.22 55.94 57.20 0.0M
2021-05-31 56.62 56.76 56.16 56.32 0.0M
2021-05-28 55.90 56.78 55.90 56.62 0.0M
2021-05-27 56.38 56.38 55.26 55.98 0.0M
2021-05-26 55.94 58.50 55.94 56.14 0.0M
2021-05-25 56.06 57.00 55.60 55.90 0.0M
2021-05-24 55.62 56.04 55.62 56.04 0.0M
2021-05-21 55.40 58.80 55.00 55.80 0.0M
2021-05-20 54.34 55.12 50.12 54.82 0.0M
2021-05-19 55.22 55.22 53.62 54.06 0.0M
2021-05-18 54.48 55.58 54.48 55.52 0.0M
2021-05-17 54.46 54.70 53.70 54.30 0.0M
2021-05-14 52.56 54.42 52.56 54.42 0.0M
2021-05-13 52.42 53.12 51.64 52.38 0.0M
2021-05-12 52.80 53.00 52.40 52.40 0.0M
2021-05-11 53.46 53.46 52.30 52.84 0.0M
2021-05-10 53.64 53.80 52.46 53.52 0.0M
2021-05-07 52.90 53.50 52.34 53.48 0.0M
2021-05-06 53.52 53.52 52.50 52.68 0.0M
2021-05-05 54.28 54.74 53.16 53.46 0.0M
2021-05-04 56.98 57.20 53.46 54.22 0.0M
2021-05-03 57.74 58.42 56.44 56.98 0.0M
2021-04-30 57.26 58.00 56.68 57.50 0.0M
2021-04-29 57.24 57.94 56.70 57.34 0.0M
2021-04-28 56.78 57.48 56.78 57.08 0.0M
2021-04-27 56.84 57.60 56.32 56.76 0.0M
2021-04-26 55.16 57.20 54.94 56.80 0.0M
2021-04-23 54.78 56.04 54.36 55.02 0.0M
2021-04-22 53.44 55.02 53.42 54.60 0.0M
2021-04-21 51.64 53.62 51.64 53.56 0.0M
2021-04-20 52.44 52.44 51.64 51.64 0.0M
2021-04-19 52.38 52.88 52.00 52.06 0.0M
2021-04-16 51.62 52.26 51.42 52.24 0.0M
2021-04-15 51.44 51.94 51.28 51.34 0.0M
2021-04-14 50.68 51.48 50.32 51.42 0.0M
2021-04-13 50.74 50.74 49.80 50.68 0.0M
2021-04-12 50.96 51.06 49.95 50.50 0.0M
2021-04-09 51.44 51.44 50.48 50.90 0.0M
2021-04-08 52.34 52.34 50.64 51.42 0.0M
2021-04-07 52.90 52.92 52.02 52.28 0.0M
2021-04-06 52.72 53.00 52.08 52.82 0.0M
2021-04-01 49.62 52.30 49.43 52.28 0.0M
2021-03-31 50.25 50.45 49.62 49.66 0.0M
2021-03-30 49.88 50.35 49.66 50.25 0.0M
2021-03-29 49.52 50.30 49.52 49.64 0.0M
2021-03-26 50.00 50.50 49.26 49.50 0.0M
2021-03-25 50.35 50.40 48.86 49.64 0.0M
2021-03-24 51.35 51.35 50.15 50.20 0.0M
2021-03-23 52.45 53.35 51.10 51.30 0.0M
2021-03-22 53.75 53.80 51.85 52.40 0.0M
2021-03-19 54.25 54.80 53.65 53.95 0.0M
2021-03-18 56.90 56.90 54.10 54.10 0.0M
2021-03-17 57.60 57.90 56.55 56.90 0.0M
2021-03-16 58.05 58.60 57.25 57.30 0.0M
2021-03-15 57.85 58.20 57.50 57.65 0.0M
2021-03-12 57.50 58.05 57.35 57.80 0.0M
2021-03-11 56.90 57.90 56.90 57.70 0.0M
2021-03-10 57.90 58.00 56.90 56.90 0.0M
2021-03-09 58.35 58.65 57.75 57.95 0.0M
2021-03-08 57.00 58.90 57.00 58.40 0.0M
2021-03-05 58.70 58.70 56.70 57.00 0.0M
2021-03-04 57.50 59.10 57.10 58.70 0.0M
2021-03-03 56.70 57.80 56.70 57.55 0.0M
2021-03-02 56.60 58.25 56.60 57.00 0.0M
2021-03-01 56.80 57.80 56.20 56.60 0.0M
2021-02-26 56.00 56.75 55.20 56.60 0.0M
2021-02-25 58.50 58.95 55.00 55.55 0.0M
2021-02-24 56.85 58.95 56.85 58.50 0.0M
2021-02-23 57.10 57.45 55.95 57.15 0.0M
2021-02-22 57.65 57.65 56.10 57.50 0.0M
2021-02-19 55.95 58.10 55.95 57.45 0.0M
2021-02-18 56.00 56.20 55.20 55.65 0.0M
2021-02-17 55.55 56.70 54.80 56.20 0.0M
2021-02-16 55.85 55.85 54.30 55.35 0.0M
2021-02-15 55.15 55.85 54.85 55.85 0.0M
2021-02-12 52.65 55.50 52.65 54.60 0.0M
2021-02-11 51.70 52.90 51.65 52.65 0.0M
2021-02-10 53.05 53.20 51.50 51.80 0.0M
2021-02-09 51.90 53.10 51.90 53.05 0.0M
2021-02-08 51.95 52.35 51.65 51.95 0.0M
2021-02-05 51.75 51.85 51.05 51.75 0.0M
2021-02-04 51.25 51.75 50.55 51.50 0.0M
2021-02-03 52.15 53.00 51.15 51.90 0.0M
2021-02-02 49.84 52.20 49.58 52.10 0.0M
2021-02-01 48.00 49.84 48.00 49.60 0.0M
2021-01-29 48.66 49.26 48.00 48.64 0.0M
2021-01-28 48.92 49.62 47.98 49.44 0.0M
2021-01-27 48.86 49.42 47.84 49.36 0.0M
2021-01-26 48.04 48.90 47.28 48.90 0.0M
2021-01-25 50.25 50.25 47.58 48.20 0.0M
2021-01-22 51.10 51.10 49.30 50.20 0.0M
2021-01-21 51.50 52.35 50.65 50.75 0.0M
2021-01-20 49.96 51.45 49.78 51.25 0.0M
2021-01-19 52.00 52.90 49.56 49.90 0.0M
2021-01-18 52.05 53.90 51.70 53.90 0.0M
2021-01-15 52.50 53.20 52.45 52.65 0.0M
2021-01-14 52.80 53.60 51.65 52.90 0.0M
2021-01-13 53.90 54.00 52.55 52.60 0.0M
2021-01-12 53.55 53.95 53.20 53.90 0.0M
2021-01-11 53.80 54.05 53.30 53.65 0.0M
2021-01-08 53.65 54.20 53.30 53.45 0.0M
2021-01-07 53.00 53.80 52.50 53.70 0.0M
2021-01-06 52.95 53.35 52.40 52.85 0.0M
2021-01-05 52.60 53.20 52.30 52.60 0.0M
2021-01-04 54.30 54.60 52.35 52.35 0.0M