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
2023-12-29 63.30 63.45 62.80 62.80 0.0M
2023-12-28 63.85 63.85 62.90 63.00 0.0M
2023-12-27 63.65 64.45 63.60 63.80 0.0M
2023-12-22 63.65 63.65 63.00 63.50 0.0M
2023-12-21 63.95 64.40 63.40 64.30 0.0M
2023-12-20 63.40 64.35 63.35 63.90 0.0M
2023-12-19 63.30 64.40 63.20 63.40 0.0M
2023-12-18 63.50 63.80 62.00 63.50 0.0M
2023-12-15 63.50 64.25 63.05 63.25 0.0M
2023-12-14 64.10 64.60 63.50 63.50 0.0M
2023-12-13 64.10 64.10 63.45 63.75 0.0M
2023-12-12 64.15 64.15 63.40 63.45 0.0M
2023-12-11 62.90 64.20 62.65 64.05 0.0M
2023-12-08 62.30 63.15 62.30 62.95 0.0M
2023-12-07 61.60 62.70 60.85 62.50 0.0M
2023-12-06 63.55 63.55 61.70 61.75 0.0M
2023-12-05 63.50 63.60 63.00 63.30 0.0M
2023-12-04 64.35 65.00 63.35 63.85 0.0M
2023-12-01 62.85 64.40 62.85 64.40 0.0M
2023-11-30 62.25 63.00 61.75 62.65 0.0M
2023-11-29 62.50 62.80 62.00 62.15 0.0M
2023-11-28 62.35 62.55 61.55 62.35 0.0M
2023-11-27 62.30 62.75 62.30 62.45 0.0M
2023-11-24 62.40 62.50 62.15 62.35 0.0M
2023-11-23 62.55 63.05 62.50 62.75 0.0M
2023-11-22 62.70 62.90 62.45 62.65 0.0M
2023-11-21 61.70 64.20 61.70 62.50 0.0M
2023-11-20 62.25 62.25 61.00 61.90 0.0M
2023-11-17 61.15 63.30 61.00 62.25 0.0M
2023-11-16 63.70 64.60 60.40 61.10 0.0M
2023-11-15 63.85 64.00 62.70 63.00 0.0M
2023-11-14 62.35 64.50 61.85 63.75 0.0M
2023-11-13 62.70 62.80 61.65 62.60 0.0M
2023-11-10 62.65 63.15 62.30 62.85 0.0M
2023-11-09 62.90 63.90 61.90 62.70 0.0M
2023-11-08 59.70 61.60 59.70 61.35 0.0M
2023-11-07 59.80 60.10 59.60 60.10 0.0M
2023-11-06 59.35 60.05 58.75 60.00 0.0M
2023-11-03 58.90 60.00 58.90 59.60 0.0M
2023-11-02 57.75 59.60 57.75 59.20 0.0M
2023-11-01 57.15 57.95 56.75 57.65 0.0M
2023-10-31 56.90 57.50 56.60 57.05 0.0M
2023-10-30 56.05 57.20 56.05 57.00 0.0M
2023-10-27 55.80 56.50 55.75 55.75 0.0M
2023-10-26 54.05 55.75 54.05 55.40 0.0M
2023-10-25 55.15 55.15 54.25 54.45 0.0M
2023-10-24 54.45 55.50 54.45 55.25 0.0M
2023-10-23 53.20 54.40 52.85 54.10 0.0M
2023-10-20 54.20 54.30 53.00 53.05 0.0M
2023-10-19 55.55 56.70 54.50 54.50 0.0M
2023-10-18 56.20 56.20 55.30 55.65 0.0M
2023-10-17 55.75 56.40 55.10 56.05 0.0M
2023-10-16 55.70 56.05 54.70 55.60 0.0M
2023-10-13 57.40 57.45 55.60 55.60 0.0M
2023-10-12 57.20 58.10 57.05 57.10 0.0M
2023-10-11 57.00 57.40 56.70 56.95 0.0M
2023-10-10 56.10 57.25 56.00 56.85 0.0M
2023-10-09 55.95 56.30 55.40 55.85 0.0M
2023-10-06 57.05 57.10 54.20 56.55 0.0M
2023-10-05 54.00 58.60 53.95 57.05 0.0M
2023-10-04 52.95 53.75 52.95 53.50 0.0M
2023-10-03 53.10 53.90 53.10 53.15 0.0M
2023-10-02 53.90 54.15 52.90 53.15 0.0M
2023-09-29 54.25 54.25 53.60 53.85 0.0M
2023-09-28 54.25 54.50 53.45 53.90 0.0M
2023-09-27 52.65 54.15 52.65 54.15 0.0M
2023-09-26 53.30 53.30 52.30 52.65 0.0M
2023-09-25 54.10 54.25 53.25 53.55 0.0M
2023-09-22 53.85 54.30 53.15 53.95 0.0M
2023-09-21 54.55 54.55 52.75 53.80 0.0M
2023-09-20 54.80 55.25 54.45 54.45 0.0M
2023-09-19 54.15 54.95 53.95 54.65 0.0M
2023-09-18 55.50 55.50 53.95 54.10 0.0M
2023-09-15 55.65 55.70 55.10 55.30 0.0M
2023-09-14 55.00 55.60 54.05 55.40 0.0M
2023-09-13 55.00 55.40 54.30 54.95 0.0M
2023-09-12 56.65 56.65 54.85 55.25 0.0M
2023-09-11 57.95 58.20 56.45 56.70 0.0M
2023-09-08 56.50 59.00 56.30 57.85 0.0M
2023-09-07 56.20 56.35 55.55 55.75 0.0M
2023-09-06 57.00 57.00 56.00 56.40 0.0M
2023-09-05 57.35 57.60 56.65 57.10 0.0M
2023-09-04 57.80 58.05 57.35 57.35 0.0M
2023-09-01 57.65 57.85 57.05 57.70 0.0M
2023-08-31 58.45 58.60 57.20 57.60 0.0M
2023-08-30 58.00 58.45 57.70 57.90 0.0M
2023-08-29 56.80 58.30 56.10 57.85 0.0M
2023-08-28 56.45 56.50 55.75 56.05 0.0M
2023-08-25 56.60 56.60 55.50 56.20 0.0M
2023-08-24 60.20 60.40 55.25 56.95 0.0M
2023-08-23 59.70 59.70 57.85 58.40 0.0M
2023-08-22 59.65 59.65 58.70 59.05 0.0M
2023-08-21 59.55 60.10 59.35 59.60 0.0M
2023-08-18 60.20 60.30 58.75 59.55 0.0M
2023-08-17 61.30 61.35 60.05 60.15 0.0M
2023-08-16 61.70 62.05 61.40 61.40 0.0M
2023-08-15 62.60 62.70 61.80 61.80 0.0M
2023-08-14 61.75 62.75 61.75 62.70 0.0M
2023-08-11 61.40 62.05 61.40 61.95 0.0M
2023-08-10 62.20 62.95 61.35 61.60 0.0M
2023-08-09 62.30 63.05 61.95 62.15 0.0M
2023-08-08 61.75 62.90 60.85 62.25 0.0M
2023-08-07 59.00 63.45 59.00 62.00 0.0M
2023-08-04 58.20 59.05 57.20 59.05 0.0M
2023-08-03 59.10 59.10 57.65 58.10 0.0M
2023-08-02 59.55 59.95 58.75 58.95 0.0M
2023-08-01 61.65 61.85 59.15 59.85 0.0M
2023-07-31 62.70 62.85 61.50 61.90 0.0M
2023-07-28 63.35 63.35 61.85 62.85 0.0M
2023-07-27 63.80 64.05 63.10 63.10 0.0M
2023-07-26 64.20 64.25 62.95 63.25 0.0M
2023-07-25 65.00 65.35 63.90 64.10 0.0M
2023-07-24 64.80 65.15 63.90 65.10 0.0M
2023-07-21 63.75 65.00 63.60 64.70 0.0M
2023-07-20 62.95 64.45 62.90 63.60 0.0M
2023-07-19 63.40 64.00 62.90 62.95 0.0M
2023-07-18 62.10 63.45 61.70 63.30 0.0M
2023-07-17 60.35 62.00 60.20 61.95 0.0M
2023-07-14 60.10 60.90 59.90 60.60 0.0M
2023-07-13 60.00 61.20 59.80 60.05 0.0M
2023-07-12 59.50 60.05 58.95 59.70 0.0M
2023-07-11 57.85 60.30 57.85 59.50 0.0M
2023-07-10 57.65 57.90 56.80 57.85 0.0M
2023-07-07 57.05 57.85 55.90 57.85 0.0M
2023-07-06 57.90 58.20 56.75 56.95 0.0M
2023-07-05 58.20 58.45 56.60 57.90 0.0M
2023-07-04 57.50 58.35 57.35 58.30 0.0M
2023-07-03 58.15 58.25 57.25 57.40 0.0M
2023-06-30 57.85 58.00 56.90 57.95 0.0M
2023-06-29 57.80 58.05 57.40 57.90 0.0M
2023-06-28 57.20 57.90 56.85 57.85 0.0M
2023-06-27 56.20 57.50 56.15 57.10 0.0M
2023-06-26 57.45 57.60 56.05 56.30 0.0M
2023-06-23 56.55 57.70 56.45 57.35 0.0M
2023-06-22 56.10 57.15 55.90 56.75 0.0M
2023-06-21 56.45 56.65 54.70 56.55 0.0M
2023-06-20 56.85 56.95 56.05 56.75 0.0M
2023-06-19 57.95 58.00 56.60 57.05 0.0M
2023-06-16 59.70 59.85 57.85 57.95 0.0M
2023-06-15 60.55 60.70 58.55 59.50 0.0M
2023-06-14 60.50 61.50 59.80 60.55 0.1M
2023-06-13 65.60 65.60 59.45 60.40 0.1M
2023-06-12 69.30 71.05 63.15 65.35 0.1M
2023-06-09 71.00 71.50 70.85 71.10 0.0M
2023-06-08 70.20 71.00 69.90 71.00 0.0M
2023-06-07 69.85 71.10 69.85 70.55 0.0M
2023-06-06 69.10 70.10 68.45 70.05 0.0M
2023-06-05 68.15 69.45 68.05 69.10 0.0M
2023-06-02 66.60 68.80 66.60 68.10 0.0M
2023-06-01 63.80 66.70 63.55 66.40 0.0M
2023-05-31 63.45 63.65 62.70 63.15 0.0M
2023-05-30 63.25 64.65 63.15 63.75 0.0M
2023-05-29 63.10 63.70 63.00 63.00 0.0M
2023-05-26 62.15 63.25 61.90 63.00 0.0M
2023-05-25 61.85 63.40 61.00 62.20 0.0M
2023-05-24 64.55 64.55 59.85 61.95 0.0M
2023-05-23 64.90 66.30 64.75 64.85 0.0M
2023-05-22 64.40 65.15 63.75 65.10 0.0M
2023-05-19 62.95 64.75 62.80 64.45 0.0M
2023-05-18 60.50 63.00 60.30 62.95 0.0M
2023-05-17 58.60 60.20 58.35 60.20 0.0M
2023-05-16 59.55 59.70 59.40 59.70 0.0M
2023-05-15 58.90 59.70 58.90 59.70 0.0M
2023-05-12 58.75 59.60 58.65 58.90 0.0M
2023-05-11 58.25 59.00 58.00 58.70 0.0M
2023-05-10 58.00 58.15 57.80 58.15 0.0M
2023-05-09 57.90 58.15 57.55 57.95 0.0M
2023-05-08 57.50 57.95 57.30 57.95 0.0M
2023-05-05 56.25 57.65 56.25 57.65 0.0M
2023-05-04 56.90 56.90 55.00 56.10 0.0M
2023-05-03 57.40 57.60 56.45 56.90 0.0M
2023-05-02 59.75 59.85 57.00 57.40 0.0M
2023-04-28 58.40 59.80 58.20 59.75 0.0M
2023-04-27 58.05 58.75 58.05 58.20 0.0M
2023-04-26 57.95 58.50 57.40 58.10 0.0M
2023-04-25 57.80 57.95 57.35 57.95 0.0M
2023-04-24 57.55 58.35 57.55 58.05 0.0M
2023-04-21 57.80 57.80 57.55 57.75 0.0M
2023-04-20 57.40 57.80 57.40 57.80 0.0M
2023-04-19 56.95 57.85 56.95 57.65 0.0M
2023-04-18 56.15 57.55 56.15 56.90 0.0M
2023-04-17 58.00 58.20 55.95 56.30 0.0M
2023-04-14 57.85 58.10 57.50 58.00 0.0M
2023-04-13 56.65 57.85 56.65 57.85 0.0M
2023-04-12 55.60 56.90 55.60 56.80 0.0M
2023-04-11 55.65 56.10 55.40 55.50 0.0M
2023-04-06 55.10 56.05 55.10 55.50 0.0M
2023-04-05 56.25 56.55 55.15 55.15 0.0M
2023-04-04 56.60 57.00 56.25 56.45 0.0M
2023-04-03 57.40 57.40 56.40 56.65 0.0M
2023-03-31 57.10 57.60 56.75 57.30 0.0M
2023-03-30 55.45 57.65 55.45 57.10 0.0M
2023-03-29 54.60 55.20 54.20 55.20 0.0M
2023-03-28 54.85 55.10 53.95 54.45 0.0M
2023-03-27 54.75 55.45 53.95 54.80 0.0M
2023-03-24 58.05 58.10 54.05 54.70 0.0M
2023-03-23 58.45 58.95 54.90 58.10 0.0M
2023-03-22 59.90 59.90 59.45 59.50 0.0M
2023-03-21 58.85 60.00 58.85 60.00 0.0M
2023-03-20 57.50 58.70 56.35 58.35 0.0M
2023-03-17 59.20 59.20 58.00 58.10 0.0M
2023-03-16 57.80 59.65 57.70 59.65 0.0M
2023-03-15 58.65 58.65 56.90 58.00 0.0M
2023-03-14 59.00 59.40 58.30 58.60 0.0M
2023-03-13 61.20 61.20 57.65 59.00 0.0M
2023-03-10 60.50 60.75 60.00 60.45 0.0M
2023-03-09 61.25 61.70 61.00 61.00 0.0M
2023-03-08 60.70 61.30 60.70 61.30 0.0M
2023-03-07 60.15 61.80 60.10 60.80 0.0M
2023-03-06 60.10 60.50 59.70 60.10 0.0M
2023-03-03 59.95 60.45 59.85 60.25 0.0M
2023-03-02 60.50 60.95 59.70 59.70 0.0M
2023-03-01 62.45 62.50 60.55 60.75 0.0M
2023-02-28 62.50 62.80 62.10 62.10 0.0M
2023-02-27 62.05 63.00 61.90 62.65 0.0M
2023-02-24 62.75 62.75 61.30 61.75 0.0M
2023-02-23 62.10 63.20 61.95 62.70 0.0M
2023-02-22 62.45 62.45 60.35 62.10 0.0M
2023-02-21 62.60 62.90 61.95 62.45 0.0M
2023-02-20 64.00 64.10 62.75 62.75 0.0M
2023-02-17 65.35 65.35 63.70 63.85 0.0M
2023-02-16 65.70 67.50 65.40 65.60 0.0M
2023-02-15 64.45 65.50 64.35 65.50 0.0M
2023-02-14 63.75 65.00 63.75 64.70 0.0M
2023-02-13 63.15 64.15 63.00 63.85 0.0M
2023-02-10 65.40 65.40 62.00 63.15 0.0M
2023-02-09 66.40 67.15 63.25 65.35 0.0M
2023-02-08 66.35 66.90 65.80 66.05 0.0M
2023-02-07 65.65 66.05 65.35 65.90 0.0M
2023-02-06 65.95 66.30 65.25 65.70 0.0M
2023-02-03 64.80 66.70 64.70 66.30 0.0M
2023-02-02 63.90 65.15 63.75 64.85 0.0M
2023-02-01 64.40 64.85 63.60 63.90 0.0M
2023-01-31 65.30 66.10 63.75 64.30 0.0M
2023-01-30 66.00 66.15 65.30 65.50 0.0M
2023-01-27 65.45 66.50 65.30 66.25 0.0M
2023-01-26 65.20 65.95 64.90 65.80 0.0M
2023-01-25 65.70 65.70 64.25 65.05 0.0M
2023-01-24 65.55 65.55 64.75 65.00 0.0M
2023-01-23 65.85 66.55 65.45 65.45 0.0M
2023-01-20 64.15 65.85 63.90 65.85 0.0M
2023-01-19 64.15 64.50 63.70 64.15 0.0M
2023-01-18 63.00 65.00 62.95 64.40 0.0M
2023-01-17 63.40 63.40 62.05 63.20 0.0M
2023-01-16 63.50 63.90 62.80 63.40 0.0M
2023-01-13 63.30 63.75 63.00 63.55 0.0M
2023-01-12 64.00 64.00 63.15 63.30 0.0M
2023-01-11 62.95 64.50 62.95 64.00 0.0M
2023-01-10 62.80 63.10 62.70 63.10 0.0M
2023-01-09 61.30 63.55 61.05 63.10 0.0M
2023-01-06 60.80 61.20 59.55 61.05 0.0M
2023-01-05 59.40 60.60 59.40 60.30 0.0M
2023-01-04 60.05 60.05 57.60 59.30 0.0M
2023-01-03 59.10 60.35 59.10 59.90 0.0M
2023-01-02 59.40 59.95 59.25 59.40 0.0M