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
2022-12-30 59.70 59.80 59.25 59.70 0.0M
2022-12-29 59.20 60.00 58.55 60.00 0.0M
2022-12-28 59.40 59.55 59.20 59.45 0.0M
2022-12-27 60.00 60.30 59.75 60.10 0.0M
2022-12-23 59.50 60.00 59.40 59.80 0.0M
2022-12-22 60.60 60.75 59.15 59.20 0.0M
2022-12-21 60.35 60.50 60.10 60.45 0.0M
2022-12-20 59.50 60.30 59.15 60.25 0.0M
2022-12-19 60.80 61.20 60.00 60.00 0.0M
2022-12-16 61.55 61.55 60.25 60.65 0.0M
2022-12-15 62.40 62.95 61.60 61.70 0.0M
2022-12-14 62.65 62.70 62.35 62.40 0.0M
2022-12-13 62.75 64.15 62.25 62.70 0.0M
2022-12-12 61.85 62.85 61.00 62.75 0.0M
2022-12-09 61.95 62.40 61.70 62.05 0.0M
2022-12-08 60.05 62.00 60.05 61.85 0.0M
2022-12-07 60.00 60.95 59.75 60.10 0.0M
2022-12-06 62.00 62.00 59.90 59.90 0.0M
2022-12-05 61.45 62.30 61.25 61.50 0.0M
2022-12-02 61.10 62.05 60.90 61.40 0.0M
2022-12-01 59.85 61.20 59.80 61.00 0.0M
2022-11-30 58.75 59.90 58.60 59.90 0.0M
2022-11-29 58.90 59.15 58.70 58.85 0.0M
2022-11-28 59.00 59.25 58.55 58.90 0.0M
2022-11-25 58.75 59.60 58.65 59.30 0.0M
2022-11-24 58.70 59.40 58.55 58.75 0.0M
2022-11-23 57.55 59.90 57.50 58.60 0.0M
2022-11-22 54.75 57.80 54.70 57.80 0.0M
2022-11-21 54.45 55.00 53.60 55.00 0.0M
2022-11-18 56.20 56.30 54.40 54.85 0.0M
2022-11-17 56.85 57.15 54.00 56.00 0.0M
2022-11-16 58.50 58.50 55.95 55.95 0.0M
2022-11-15 59.15 59.15 57.80 58.40 0.0M
2022-11-14 58.00 59.50 57.75 58.85 0.0M
2022-11-11 54.90 58.15 54.90 58.05 0.0M
2022-11-10 52.00 54.70 51.80 54.45 0.0M
2022-11-09 51.55 52.85 51.40 52.35 0.0M
2022-11-08 51.65 51.80 50.80 51.80 0.0M
2022-11-07 47.86 52.10 47.86 51.60 0.0M
2022-11-04 47.66 48.74 47.66 47.86 0.0M
2022-11-03 47.50 47.50 46.92 47.42 0.0M
2022-11-02 48.40 48.50 47.86 47.86 0.0M
2022-11-01 49.00 49.18 48.54 48.60 0.0M
2022-10-31 48.58 48.78 48.14 48.18 0.0M
2022-10-28 47.96 48.12 47.66 48.08 0.0M
2022-10-27 47.76 48.40 47.50 47.94 0.0M
2022-10-26 47.78 48.20 47.76 47.88 0.0M
2022-10-25 46.50 47.36 46.42 47.36 0.0M
2022-10-24 46.12 46.48 45.80 45.80 0.0M
2022-10-21 46.00 46.24 45.70 45.82 0.0M
2022-10-20 46.44 46.94 46.44 46.94 0.0M
2022-10-19 47.60 47.60 46.98 47.00 0.0M
2022-10-18 47.46 47.86 47.36 47.50 0.0M
2022-10-17 45.84 47.38 45.84 47.04 0.0M
2022-10-14 46.00 46.42 45.88 45.88 0.0M
2022-10-13 43.74 45.46 43.70 45.44 0.0M
2022-10-12 45.32 45.32 43.78 44.02 0.0M
2022-10-11 46.58 46.58 45.30 45.88 0.0M
2022-10-10 45.50 47.40 45.50 46.64 0.0M
2022-10-07 47.12 47.14 46.00 46.22 0.0M
2022-10-06 47.40 47.46 46.72 47.32 0.0M
2022-10-05 45.54 46.32 45.54 46.32 0.0M
2022-10-04 43.40 45.90 43.32 45.62 0.0M
2022-10-03 42.20 42.88 42.08 42.88 0.0M
2022-09-30 42.00 42.48 41.78 42.16 0.0M
2022-09-29 41.94 42.12 40.62 40.62 0.0M
2022-09-28 42.26 42.26 40.92 42.08 0.0M
2022-09-27 42.50 44.00 42.24 42.38 0.0M
2022-09-26 43.80 43.90 42.00 42.10 0.0M
2022-09-23 47.90 47.90 43.88 44.02 0.0M
2022-09-22 48.90 48.90 47.78 47.98 0.0M
2022-09-21 49.96 49.96 49.00 49.00 0.0M
2022-09-20 50.90 50.90 50.00 50.05 0.0M
2022-09-19 50.25 50.90 49.60 50.70 0.0M
2022-09-16 50.85 50.85 50.00 50.35 0.0M
2022-09-15 51.55 51.85 51.15 51.35 0.0M
2022-09-14 52.30 52.65 51.50 51.85 0.0M
2022-09-13 53.95 54.20 52.35 52.35 0.0M
2022-09-12 52.85 54.00 52.65 53.75 0.0M
2022-09-09 52.35 52.65 52.35 52.55 0.0M
2022-09-08 52.45 52.45 51.00 51.40 0.0M
2022-09-07 52.15 52.35 51.75 52.30 0.0M
2022-09-06 53.40 53.40 52.60 52.60 0.0M
2022-09-05 51.60 53.40 51.60 52.90 0.0M
2022-09-02 51.60 53.35 50.50 52.10 0.0M
2022-09-01 53.05 53.25 51.00 51.45 0.0M
2022-08-31 53.00 54.00 53.00 53.40 0.0M
2022-08-30 54.25 54.40 53.15 53.15 0.0M
2022-08-29 53.55 54.45 53.55 54.00 0.0M
2022-08-26 56.10 56.10 54.05 54.05 0.0M
2022-08-25 55.80 57.70 55.80 56.10 0.0M
2022-08-24 54.00 55.90 53.20 55.15 0.0M
2022-08-23 52.90 54.20 52.20 53.55 0.0M
2022-08-22 56.15 56.15 52.90 53.00 0.0M
2022-08-19 58.55 58.55 56.35 56.35 0.0M
2022-08-18 58.85 59.30 58.35 58.85 0.0M
2022-08-17 58.20 58.50 57.70 58.35 0.0M
2022-08-16 57.35 58.10 57.30 58.10 0.0M
2022-08-15 56.75 57.45 56.75 57.35 0.0M
2022-08-12 56.80 56.80 56.55 56.80 0.0M
2022-08-11 56.70 57.05 56.25 56.60 0.0M
2022-08-10 54.55 57.10 54.55 56.80 0.0M
2022-08-09 55.20 55.70 54.70 54.95 0.0M
2022-08-08 55.00 55.50 54.40 55.15 0.0M
2022-08-05 54.95 55.10 54.55 54.55 0.0M
2022-08-04 54.70 55.60 54.70 55.05 0.0M
2022-08-03 54.75 54.85 54.20 54.85 0.0M
2022-08-02 54.15 54.15 53.45 53.85 0.0M
2022-08-01 53.55 55.25 53.55 54.40 0.0M
2022-07-29 52.95 54.00 52.95 53.65 0.0M
2022-07-28 53.70 53.70 52.50 52.85 0.0M
2022-07-27 52.65 53.35 52.45 53.30 0.0M
2022-07-26 53.00 53.05 52.75 52.75 0.0M
2022-07-25 52.80 53.70 52.65 53.40 0.0M
2022-07-22 52.45 53.25 52.45 52.80 0.0M
2022-07-21 52.10 52.80 51.95 52.75 0.0M
2022-07-20 52.40 52.50 51.50 51.95 0.0M
2022-07-19 50.75 52.25 50.75 52.25 0.0M
2022-07-18 50.95 51.05 50.95 51.05 0.0M
2022-07-15 50.50 51.55 50.45 51.10 0.0M
2022-07-14 51.50 51.50 50.05 50.50 0.0M
2022-07-13 51.95 52.15 51.20 51.95 0.0M
2022-07-12 51.35 52.35 51.35 52.10 0.0M
2022-07-11 51.45 52.20 51.40 51.55 0.0M
2022-07-08 50.80 51.90 50.75 51.80 0.0M
2022-07-07 50.75 51.60 50.70 51.15 0.0M
2022-07-06 49.88 50.30 49.80 50.10 0.0M
2022-07-05 49.82 49.98 48.06 48.56 0.0M
2022-07-04 51.15 51.15 49.52 49.56 0.0M
2022-07-01 50.25 51.30 50.25 51.15 0.0M
2022-06-30 49.82 50.30 49.02 50.15 0.0M
2022-06-29 52.20 52.40 49.80 50.05 0.0M
2022-06-28 53.25 55.00 51.85 51.95 0.0M
2022-06-27 56.55 57.25 50.25 52.50 0.0M
2022-06-24 55.85 56.55 55.85 56.55 0.0M
2022-06-23 54.30 56.00 54.10 55.75 0.0M
2022-06-22 54.15 54.95 53.15 54.95 0.0M
2022-06-21 55.15 55.45 54.50 54.80 0.0M
2022-06-20 53.60 55.30 53.60 54.60 0.0M
2022-06-17 53.00 54.30 52.45 53.95 0.0M
2022-06-16 54.80 54.80 52.60 52.75 0.0M
2022-06-15 53.30 55.30 53.30 54.75 0.0M
2022-06-14 54.05 55.30 52.75 52.85 0.0M
2022-06-13 57.00 57.00 53.90 53.90 0.0M
2022-06-10 58.35 58.35 57.10 57.30 0.0M
2022-06-09 59.10 59.10 58.40 58.50 0.0M
2022-06-08 59.75 60.00 59.05 59.40 0.0M
2022-06-07 58.45 59.90 58.30 59.90 0.0M
2022-06-06 59.70 59.70 58.55 58.60 0.0M
2022-06-03 59.70 59.70 59.20 59.30 0.0M
2022-06-02 58.70 59.95 58.70 59.85 0.0M
2022-06-01 60.20 60.20 59.05 60.10 0.0M
2022-05-31 60.00 61.40 59.40 60.25 0.0M
2022-05-30 59.95 61.90 59.95 61.35 0.0M
2022-05-27 59.30 60.30 58.80 60.15 0.0M
2022-05-26 57.50 59.55 57.50 59.25 0.0M
2022-05-25 60.65 60.80 56.50 57.85 0.0M
2022-05-24 63.05 64.35 57.30 60.95 0.0M
2022-05-23 64.30 64.60 63.20 63.20 0.0M
2022-05-20 63.10 64.95 63.10 63.10 0.0M
2022-05-19 62.90 62.90 62.00 62.80 0.0M
2022-05-18 63.00 64.15 63.00 63.40 0.0M
2022-05-17 64.10 64.55 63.15 63.75 0.0M
2022-05-16 62.95 63.95 62.75 63.95 0.0M
2022-05-13 62.70 63.45 62.25 63.05 0.0M
2022-05-12 61.05 62.80 60.75 62.05 0.0M
2022-05-11 61.85 62.40 60.65 61.60 0.0M
2022-05-10 61.10 62.80 61.10 61.60 0.0M
2022-05-09 64.15 64.25 60.20 60.95 0.0M
2022-05-06 64.80 65.35 64.25 65.00 0.0M
2022-05-05 66.35 66.85 64.70 65.05 0.0M
2022-05-04 65.65 66.10 64.70 66.10 0.0M
2022-05-03 64.70 66.00 64.70 65.35 0.0M
2022-05-02 64.95 65.40 62.75 64.30 0.0M
2022-04-29 66.25 66.25 65.05 65.90 0.0M
2022-04-28 67.00 67.00 64.70 66.00 0.0M
2022-04-27 65.55 67.30 65.25 65.25 0.0M
2022-04-26 65.50 66.25 65.05 65.05 0.0M
2022-04-25 66.00 66.00 64.80 64.80 0.0M
2022-04-22 68.05 68.45 66.30 66.30 0.0M
2022-04-21 67.50 69.35 67.50 68.10 0.0M
2022-04-20 66.80 67.70 66.60 67.25 0.0M
2022-04-19 66.00 66.70 65.00 66.20 0.0M
2022-04-14 65.95 66.45 65.80 66.10 0.0M
2022-04-13 64.55 65.90 64.55 65.90 0.0M
2022-04-12 63.15 64.45 62.90 64.25 0.0M
2022-04-11 64.80 65.35 63.70 63.70 0.0M
2022-04-08 60.90 67.30 60.90 64.90 0.0M
2022-04-07 61.70 62.10 60.10 60.50 0.0M
2022-04-06 63.15 63.15 61.50 61.75 0.0M
2022-04-05 64.15 64.60 62.95 63.00 0.0M
2022-04-04 62.90 64.35 62.50 64.10 0.0M
2022-04-01 62.05 64.00 61.90 62.55 0.0M
2022-03-31 61.38 62.62 61.34 61.80 0.0M
2022-03-30 62.10 62.10 60.86 61.30 0.0M
2022-03-29 63.10 64.00 61.74 62.14 0.0M
2022-03-28 63.00 63.00 59.62 62.66 0.0M
2022-03-25 60.68 63.00 57.94 62.10 0.0M
2022-03-24 60.50 61.40 58.34 60.36 0.0M
2022-03-23 60.20 60.20 59.12 59.12 0.0M
2022-03-22 59.62 60.52 59.62 59.88 0.0M
2022-03-21 58.20 60.26 58.20 59.28 0.0M
2022-03-18 58.46 58.58 57.50 58.58 0.0M
2022-03-17 59.02 59.14 57.52 58.30 0.0M
2022-03-16 57.48 59.00 57.06 58.70 0.0M
2022-03-15 55.80 57.08 55.18 56.88 0.0M
2022-03-14 56.70 57.20 55.72 55.72 0.0M
2022-03-11 55.04 58.00 55.04 56.02 0.0M
2022-03-10 55.66 55.90 54.16 55.02 0.0M
2022-03-09 52.66 56.24 52.66 56.04 0.0M
2022-03-08 53.46 55.44 51.28 52.10 0.0M
2022-03-07 54.84 57.54 53.24 54.00 0.0M
2022-03-04 60.48 60.48 57.00 57.00 0.0M
2022-03-03 62.82 63.08 61.02 61.02 0.0M
2022-03-02 60.46 63.02 60.28 62.62 0.0M
2022-03-01 63.30 63.30 60.32 60.52 0.0M
2022-02-28 62.12 63.02 61.42 61.42 0.0M
2022-02-25 62.02 64.08 62.02 63.80 0.0M
2022-02-24 60.32 63.00 59.02 63.00 0.0M
2022-02-23 65.22 66.46 62.60 62.60 0.0M
2022-02-22 61.20 65.10 60.60 64.14 0.0M
2022-02-21 63.98 64.44 61.10 61.10 0.0M
2022-02-18 65.24 65.42 63.56 63.56 0.0M
2022-02-17 64.90 65.70 64.60 64.74 0.0M
2022-02-16 64.92 65.48 64.32 65.46 0.0M
2022-02-15 63.02 65.06 62.92 64.84 0.0M
2022-02-14 63.82 63.82 61.84 63.00 0.0M
2022-02-11 64.54 65.12 63.32 63.32 0.0M
2022-02-10 66.78 67.18 65.00 65.00 0.0M
2022-02-09 65.56 67.36 65.54 66.92 0.0M
2022-02-08 63.44 65.26 63.44 65.04 0.0M
2022-02-07 62.78 63.70 62.60 63.24 0.0M
2022-02-04 63.26 63.34 61.88 62.90 0.0M
2022-02-03 63.22 63.92 62.82 62.82 0.0M
2022-02-02 64.96 65.24 63.54 63.84 0.0M
2022-02-01 62.98 64.84 62.98 64.84 0.0M
2022-01-31 62.62 63.10 61.18 63.00 0.0M
2022-01-28 62.70 62.70 61.32 62.28 0.0M
2022-01-27 60.52 62.48 60.36 62.48 0.0M
2022-01-26 61.24 62.18 61.14 61.16 0.0M
2022-01-25 61.40 61.62 60.38 60.98 0.0M
2022-01-24 64.22 64.22 59.20 61.44 0.0M
2022-01-21 66.44 66.50 64.50 64.50 0.0M
2022-01-20 67.20 67.36 66.54 66.86 0.0M
2022-01-19 67.00 68.24 66.48 67.08 0.0M
2022-01-18 68.46 68.46 66.94 67.32 0.0M
2022-01-17 69.04 69.54 69.04 69.10 0.0M
2022-01-14 69.64 69.64 68.74 69.06 0.0M
2022-01-13 68.36 70.02 68.20 69.84 0.0M
2022-01-12 67.86 69.46 67.86 68.24 0.0M
2022-01-11 66.78 67.74 66.30 67.44 0.0M
2022-01-10 68.06 68.40 66.24 66.80 0.0M
2022-01-07 67.22 68.02 67.14 67.94 0.0M
2022-01-06 65.94 67.70 65.88 67.54 0.0M
2022-01-05 66.32 67.54 66.22 66.22 0.0M
2022-01-04 67.36 67.36 66.14 66.50 0.0M
2022-01-03 64.58 67.28 64.58 67.28 0.0M