Xetra · EVD · stock
CTS Eventim AG & Co. KGaA (EVD) stock price history
Every Xetra trading session of CTS Eventim AG & Co. KGaA from Feb 2, 2000 to Sep 28, 2026: 6,811 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVD adjusted close, 2000 to 2026
- €108.83
- All time high, 2025
- €84.18
- 52 week high, €47.46 low
- 6,811
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EVD key facts
- CTS Eventim AG & Co. KGaA (EVD) closed at €56.55 on Sep 28, 2026 on Xetra.
- EVD's all time high close is €108.83, set on May 20, 2025; its all time low close is €0.1072 on Oct 4, 2002.
- EVD's 52 week range is €47.46 to €84.18.
- EVD returned -30.0% over the year to Sep 28, 2026 and -6.2% over five years.
- Over ten years EVD returned +107%, +7.6% a year compounded.
- EVD's deepest drawdown was -96.1% from Jun 14, 2000 to Oct 4, 2002.
- DataCedar holds 6,811 daily sessions of EVD history from Feb 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EVD price chart, 2000 to 2026
EVD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +14.1% |
| 6 months | +18.6% |
| Year to date | -26.1% |
| 1 year | -30.0% |
| 3 years | +11.2% |
| 5 years | -6.2% |
| 10 years | +107.5% |
| Since Feb 2, 2000 | +2,390% |
| Compound annual growth, 26.7 years | +12.8% |
EVD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €108.83 on May 20, 2025
- All time low close
- €0.1072 on Oct 4, 2002
- 52 week high
- €84.18 on Nov 24, 2025
- 52 week low
- €47.46 on Mar 30, 2026
- Deepest drawdown
- -96.1% from Jun 14, 2000 to Oct 4, 2002, recovered May 27, 2005
- Best single session
- +71.7% on Jan 19, 2001
- Worst single session
- -27.4% on Jul 2, 2002
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 24.9×
- Best calendar year
- 2003, +283%
- Worst calendar year
- 2002, -47%
EVD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 2, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €76.63 | €78.72 | €47.46 | €56.55 | -26.1% | 52.2M | 189 |
| 2025 | €79.77 | €109.60 | €72.82 | €76.53 | -2.4% | 41.9M | 253 |
| 2024 | €59.45 | €96.53 | €55.01 | €78.43 | +32.8% | 33M | 254 |
| 2023 | €55.33 | €67.65 | €49.35 | €59.07 | +6.9% | 30.7M | 255 |
| 2022 | €60.19 | €65.06 | €37.37 | €55.24 | -7.4% | 27.2M | 257 |
| 2021 | €50.88 | €67.36 | €43.87 | €59.65 | +18.3% | 32.1M | 255 |
| 2020 | €52.64 | €57.04 | €23.67 | €50.42 | -2.9% | 67.1M | 254 |
| 2019 | €30.35 | €53.52 | €29.89 | €51.95 | +74.4% | 35M | 251 |
| 2018 | €34.62 | €40.09 | €28.01 | €29.78 | -14.8% | 31.8M | 252 |
| 2017 | €26.21 | €37.42 | €25.64 | €34.96 | +33.2% | 31.2M | 255 |
| 2016 | €31.64 | €31.64 | €22.17 | €26.25 | -17.2% | 27.8M | 255 |
| 2015 | €20.24 | €32.57 | €19.54 | €31.71 | +51.9% | 23.4M | 254 |
| 2014 | €15.45 | €21.55 | €15.29 | €20.87 | +35.1% | 19.9M | 252 |
| 2013 | €11.07 | €16.76 | €10.32 | €15.45 | +40.9% | 13.5M | 252 |
| 2012 | €9.33 | €12.24 | €8.84 | €10.97 | +16.8% | 14.8M | 253 |
| 2011 | €9.21 | €10.93 | €7.93 | €9.39 | +2.2% | 15.6M | 256 |
| 2010 | €6.64 | €9.33 | €6.33 | €9.19 | +38.3% | 22.4M | 256 |
| 2009 | €4.66 | €7.00 | €3.24 | €6.64 | +45.9% | 23.8M | 254 |
| 2008 | €4.89 | €5.90 | €3.24 | €4.56 | -7.9% | 37.3M | 254 |
| 2007 | €5.45 | €7.16 | €4.37 | €4.95 | -8.1% | 60.8M | 252 |
| 2006 | €3.65 | €5.78 | €3.51 | €5.38 | +43.8% | 33.5M | 255 |
| 2005 | €1.64 | €4.50 | €1.64 | €3.74 | +131.6% | 30.9M | 260 |
| 2004 | €0.9401 | €1.65 | €0.8783 | €1.62 | +72.0% | 21.6M | 262 |
| 2003 | €0.2452 | €0.9401 | €0.1699 | €0.9401 | +283.3% | 13.1M | 261 |
| 2002 | €0.4632 | €0.5041 | €0.0917 | €0.2452 | -47.1% | 17.9M | 261 |
| 2001 | €0.6449 | €1.58 | €0.3152 | €0.4632 | -28.2% | 40M | 261 |
| 2000 | €2.23 | €2.79 | €0.5713 | €0.6449 | n/a | 38.2M | 238 |
EVD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €56.55 | -3.3% |
| August 2026 | €58.50 | 0.0% |
| July 2026 | €58.50 | +14.6% |
| June 2026 | €51.05 | -17.9% |
| May 2026 | €62.15 | +13.5% |
| April 2026 | €54.74 | +13.1% |
| March 2026 | €48.41 | -27.9% |
| February 2026 | €67.12 | -3.0% |
| January 2026 | €69.17 | -9.6% |
| December 2025 | €76.53 | -6.9% |
| November 2025 | €82.23 | +8.7% |
| October 2025 | €75.65 | -7.0% |
About the EVD data
Daily bars. 6,811 sessions from Feb 2, 2000 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
EVD share price history
