Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Eventbrite Inc (EB4.BE)

1.9020
-0.0120
(-0.63%)
As of 11:02:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.88701.90201.88301.90201.9020-
May 5, 20251.87901.94201.86901.91401.9140-
May 2, 20251.88701.93201.88101.89801.8980-
Apr 30, 20251.90301.91301.82701.87401.8740-
Apr 29, 20251.86201.92801.85701.92801.9280-
Apr 28, 20251.83901.88801.81001.82501.8250-
Apr 25, 20251.87101.89201.82301.83201.8320-
Apr 24, 20251.85901.89601.84501.84701.8470-
Apr 23, 20252.00602.05801.88001.88501.8850-
Apr 22, 20251.88901.96201.88901.95601.9560-
Apr 17, 20251.90501.96901.90001.96501.9650-
Apr 16, 20251.89001.98501.89001.90001.9000-
Apr 15, 20251.94801.98101.93101.94501.9450-
Apr 14, 20251.86001.95801.86001.95801.9580-
Apr 11, 20251.83801.84801.76901.84801.8480-
Apr 10, 20251.82801.82801.63801.80201.8020-
Apr 9, 20251.64501.85401.64001.84101.8410-
Apr 8, 20251.77101.79401.66601.66601.6660-
Apr 7, 20251.66901.83701.66901.74101.7410-
Apr 4, 20251.82101.83001.75601.75601.7560-
Apr 3, 20251.87001.87001.77251.83751.8375-
Apr 2, 20251.97151.98251.93951.93951.9395-
Apr 1, 20251.94601.98801.92251.98801.9880-
Mar 31, 20251.99702.00301.94651.96451.9645-
Mar 28, 20252.08802.09601.99952.00902.0090-
Mar 27, 20252.09602.14402.08602.08902.0890-
Mar 26, 20252.15102.15102.09702.09702.0970-
Mar 25, 20252.17102.17302.14202.15302.1530-
Mar 24, 20252.15202.17902.13402.17102.1710-
Mar 21, 20252.15202.15202.09202.14002.1400-
Mar 20, 20252.13902.15402.12102.15102.1510-
Mar 19, 20252.05802.12602.05802.12402.1240-
Mar 18, 20252.08702.11001.99502.05102.0510-
Mar 17, 20252.08302.12002.04702.09202.0920-
Mar 14, 20252.00902.09102.00302.09002.0900-
Mar 13, 20252.03402.06801.94751.99551.9955-
Mar 12, 20252.06902.10402.02902.04302.0430-
Mar 11, 20252.19802.22002.06502.06502.0650-
Mar 10, 20252.18702.20402.13502.20402.2040-
Mar 7, 20252.27102.28002.15402.20802.2080-
Mar 6, 20252.30102.30102.25602.28502.2850-
Mar 5, 20252.46302.46302.27602.30202.3020-
Mar 4, 20252.32902.52502.29602.46402.4640-
Mar 3, 20252.34902.38702.30302.33402.3340-
Feb 28, 20252.75302.75302.17402.36802.3680-
Feb 27, 20253.05103.06102.92102.93602.9360-
Feb 26, 20253.09603.10503.03703.03703.0370-
Feb 25, 20253.12203.12203.04603.08603.0860-
Feb 24, 20253.10403.14803.04403.14803.1480-
Feb 21, 20253.20903.23503.12103.12103.1210-
Feb 20, 20253.23803.24203.14703.18603.1860-
Feb 19, 20253.23503.24103.17203.21903.2190-
Feb 18, 20253.21003.21803.15603.20203.2020-
Feb 17, 20253.20503.20803.19903.19903.1990-
Feb 14, 20253.33003.34303.20603.20603.2060-
Feb 13, 20253.24503.33403.19703.31303.3130-
Feb 12, 20253.29203.29303.24003.25603.2560-
Feb 11, 20253.38503.44103.25303.27503.2750-
Feb 10, 20253.32403.38903.31703.37103.3710-
Feb 7, 20253.27303.31703.23403.31703.3170-
Feb 6, 20253.18403.24903.14103.24903.2490-
Feb 5, 20253.15703.19503.08503.11903.1190-
Feb 4, 20253.02403.16503.01003.16403.1640-
Feb 3, 20253.03403.07102.99803.03703.0370-
Jan 31, 20253.22403.23603.04203.07803.0780-
Jan 30, 20253.35903.37103.23903.23903.2390-
Jan 29, 20253.49003.50303.24803.33703.3370-
Jan 28, 20253.53103.55303.43903.51303.5130-
Jan 27, 20253.12603.45403.05703.45403.4540-
Jan 24, 20253.34203.39103.19803.19803.1980-
Jan 23, 20253.25703.35403.23303.35403.3540-
Jan 22, 20253.41103.41403.27903.27903.2790-
Jan 21, 20253.41403.43603.32403.38303.3830-
Jan 20, 20253.42803.43303.40803.40803.4080-
Jan 17, 20253.42903.48503.39103.39103.3910-
Jan 16, 20253.34403.42203.30803.42203.4220-
Jan 15, 20253.28703.37603.24803.34603.3460-
Jan 14, 20253.25903.30003.23703.27503.2750-
Jan 13, 20253.20903.27903.16303.24503.2450-
Jan 10, 20253.33503.34603.19003.22803.2280-
Jan 9, 20253.34303.34303.33403.34203.3420-
Jan 8, 20253.38203.38903.22603.35003.3500-
Jan 7, 20253.41303.42503.33003.35803.3580-
Jan 6, 20253.56403.57603.45103.46103.4610-
Jan 3, 20253.50203.58603.48003.58603.5860-
Jan 2, 20253.24703.46403.24703.43503.4350-
Dec 30, 20243.21903.22903.21703.21703.2170-
Dec 27, 20243.38103.38103.22703.22803.2280-
Dec 23, 20243.17003.25503.16503.23303.2330-
Dec 20, 20243.24303.30203.20003.20403.2040-
Dec 19, 20243.45003.47203.29603.30303.3030-
Dec 18, 20243.43803.48503.31403.31403.3140-
Dec 17, 20243.47403.53103.43103.44603.4460-
Dec 16, 20243.37803.58303.29503.49703.4970-
Dec 13, 20243.47803.48703.35803.37803.3780-
Dec 12, 20243.60803.61503.43803.50103.5010-
Dec 11, 20243.61803.72103.56303.66303.6630-
Dec 10, 20243.73703.78003.56603.61403.6140-
Dec 9, 20243.48003.87303.46403.73003.7300-
Dec 6, 20243.41303.49603.39703.45003.4500-
Dec 5, 20243.66003.66003.42403.42403.4240-
Dec 4, 20243.67703.78503.65903.67503.6750-
Dec 3, 20243.58703.66003.56103.63903.6390-
Dec 2, 20243.46403.61103.36903.61103.6110-
Nov 29, 20243.49703.50203.35103.45503.4550-
Nov 28, 20243.49603.50203.49403.50103.5010-
Nov 27, 20243.55803.55803.48203.49703.4970-
Nov 26, 20243.52303.57503.42203.57503.5750-
Nov 25, 20243.46203.58203.46003.50903.5090-
Nov 22, 20243.41303.54203.41303.47803.4780-
Nov 21, 20243.27703.43003.26703.43003.4300-
Nov 20, 20243.34203.35603.28803.28803.2880-
Nov 19, 20243.29303.35303.22103.33603.3360-
Nov 18, 20243.34603.34603.24603.27203.2720-
Nov 15, 20243.54903.57303.29403.33003.3300-
Nov 14, 20243.39603.57803.39603.57803.5780-
Nov 13, 20243.42803.43303.27403.41203.4120-
Nov 12, 20243.36303.46103.28303.45103.4510-
Nov 11, 20243.23003.38403.03803.38403.3840-
Nov 8, 20243.31103.58703.08103.20503.2050-
Nov 7, 20243.18703.21903.13403.14403.1440-
Nov 6, 20243.21003.29403.18203.21803.2180-
Nov 5, 20243.01503.13703.01503.10103.1010-
Nov 4, 20243.08603.11703.02903.02903.0290-
Nov 1, 20242.95603.10302.95303.09603.0960-
Oct 31, 20242.89502.94902.88602.94702.9470-
Oct 30, 20242.95303.03702.91402.91402.9140-
Oct 29, 20242.89103.01302.88802.95402.9540-
Oct 28, 20242.79602.89002.78902.88902.8890-
Oct 25, 20242.67102.78302.67102.78302.7830-
Oct 24, 20242.72902.73702.65102.67402.6740-
Oct 23, 20242.61802.72202.61802.72202.7220-
Oct 22, 20242.64102.67902.63002.64402.6440-
Oct 21, 20242.74202.75502.66402.66802.6680-
Oct 18, 20242.62002.72902.62002.72002.7200-
Oct 17, 20242.72102.73902.59902.60002.6000-
Oct 16, 20242.64202.70302.63902.70302.7030-
Oct 15, 20242.45102.74102.44302.63102.6310-
Oct 14, 20242.44302.48102.40402.41602.4160-
Oct 11, 20242.47802.51702.46902.47302.4730-
Oct 10, 20242.54902.54902.46702.47502.4750-
Oct 9, 20242.48202.55502.46902.55502.5550-
Oct 8, 20242.46002.49202.43502.49202.4920-
Oct 7, 20242.51402.51402.41002.43802.4380-
Oct 4, 20242.50602.62102.49702.51902.5190-
Oct 3, 20242.55902.55902.46102.46102.4610-
Oct 2, 20242.38102.53902.38102.53902.5390-
Oct 1, 20242.45102.48902.38402.40902.4090-
Sep 30, 20242.51102.57502.48702.48702.4870-
Sep 27, 20242.49002.58302.48502.53902.5390-
Sep 26, 20242.46202.51802.44302.46402.4640-
Sep 25, 20242.51402.51602.44902.45602.4560-
Sep 24, 20242.54302.57202.53102.54002.5400-
Sep 23, 20242.60702.61902.57602.59402.5940-
Sep 20, 20242.62602.63202.54602.58502.5850-
Sep 19, 20242.69802.75002.67402.67402.6740-
Sep 18, 20242.71402.73402.65602.73402.7340-
Sep 17, 20242.68602.78302.68602.69402.6940-
Sep 16, 20242.68402.68402.62102.65702.6570-
Sep 13, 20242.69602.77502.69602.73802.7380-
Sep 12, 20242.76602.77702.69302.73502.7350-
Sep 11, 20242.75902.78402.70102.71802.7180-
Sep 10, 20242.73702.74202.67102.72502.7250-
Sep 9, 20242.67002.73002.62502.73002.7300-
Sep 6, 20242.86602.90602.67802.69302.6930-
Sep 5, 20242.82402.87902.82402.86702.8670-
Sep 4, 20242.76102.81902.73502.81202.8120-
Sep 3, 20242.86302.88502.80602.80602.8060-
Sep 2, 20242.87102.87702.86702.87702.8770-
Aug 30, 20242.88302.91202.82602.82702.8270-
Aug 29, 20242.80802.90102.80802.90102.9010-
Aug 28, 20242.89402.90602.79502.79502.7950-
Aug 27, 20242.95502.95502.87402.87402.8740-
Aug 26, 20243.04603.07802.98502.98602.9860-
Aug 23, 20243.03803.13203.03803.06803.0680-
Aug 22, 20243.03203.09903.02703.05603.0560-
Aug 21, 20242.81403.05502.81003.04203.0420-
Aug 20, 20242.75802.81002.71602.81002.8100-
Aug 19, 20242.62502.79102.61402.76702.7670-
Aug 16, 20242.57202.61102.51402.60202.6020-
Aug 15, 20242.63902.77802.53702.53702.5370-
Aug 14, 20242.80202.85902.64502.68302.6830-
Aug 13, 20242.79802.81602.71502.78902.7890-
Aug 12, 20242.87502.91902.72002.78502.7850-
Aug 9, 20243.09903.09902.52202.93502.9350-
Aug 8, 20243.53803.55703.46903.48603.4860-
Aug 7, 20243.67903.73603.60303.60303.6030-
Aug 6, 20243.81903.81903.61903.63803.6380-
Aug 5, 20243.76903.81803.69403.77403.7740-
Aug 2, 20244.15204.15203.92603.94503.9450-
Aug 1, 20244.55504.55904.13804.18404.1840-
Jul 31, 20244.88404.90004.52104.52104.5210-
Jul 30, 20244.89204.92504.81504.84004.8400-
Jul 29, 20244.79304.85104.77104.78104.7810-
Jul 26, 20244.82004.89204.70804.76404.7640-
Jul 25, 20244.70604.89204.68304.82304.8230-
Jul 24, 20244.87804.87804.77704.80904.8090-
Jul 23, 20244.75404.90504.74504.90504.9050-
Jul 22, 20244.76004.80404.71004.72304.7230-
Jul 19, 20244.99904.99904.66104.68104.6810-
Jul 18, 20245.20205.37605.17805.17805.1780-
Jul 17, 20245.22005.22005.03405.12605.1260-
Jul 16, 20244.27305.31204.24805.22805.2280-
Jul 15, 20244.31504.32404.21704.23504.2350-
Jul 12, 20244.15104.25904.15004.25904.2590-
Jul 11, 20244.12404.30104.11604.14704.1470-
Jul 10, 20244.16004.18904.13504.17104.1710-
Jul 9, 20244.35304.35704.26904.26904.2690-
Jul 8, 20244.33104.37704.29704.32604.3260-
Jul 5, 20244.35504.36404.26204.28104.2810-
Jul 4, 20244.37004.37004.35204.35204.3520-
Jul 3, 20244.33704.46104.32704.38604.3860-
Jul 2, 20244.27704.31504.22604.31504.3150-
Jul 1, 20244.51404.57904.30304.32004.3200-
Jun 28, 20244.44104.45804.39504.44504.4450-
Jun 27, 20244.51004.57104.44204.44204.4420-
Jun 26, 20244.35904.46704.32504.46104.4610-
Jun 25, 20244.42404.43304.28204.32304.3230-
Jun 24, 20244.54404.64704.45304.46104.4610-
Jun 21, 20244.49804.65304.48804.65304.6530-
Jun 20, 20244.50904.54204.46004.54204.5420-
Jun 19, 20244.47804.49104.47804.48404.4840-
Jun 18, 20244.60504.61204.47504.47504.4750-
Jun 17, 20244.51204.60704.46904.60704.6070-
Jun 14, 20244.77904.79304.47304.47304.4730-
Jun 13, 20244.94504.95404.73604.77104.7710-
Jun 12, 20244.78505.06604.78504.98104.9810-
Jun 11, 20244.82904.82904.68804.69604.6960-
Jun 10, 20244.78204.82004.70104.81004.8100-
Jun 7, 20244.90104.91004.72504.72504.7250-
Jun 6, 20244.54304.80804.54304.80804.8080-
Jun 5, 20244.49104.63304.44504.63304.6330-
Jun 4, 20244.36504.37704.32604.37704.3770-
Jun 3, 20244.60104.60804.38604.39404.3940-
May 31, 20244.55104.55804.51304.55004.5500-
May 30, 20244.51604.58104.46004.58104.5810-
May 29, 20244.61504.61504.50804.52604.5260-
May 28, 20244.59404.60304.50004.59804.5980-
May 27, 20244.60004.61104.59004.61104.6110-
May 24, 20244.65204.71004.60304.63004.6300-
May 23, 20244.80604.80804.62104.62104.6210-
May 22, 20244.71004.76504.68304.69404.6940-
May 21, 20244.85004.85004.70104.73104.7310-
May 20, 20244.85304.89104.79804.84804.8480-
May 17, 20244.94605.00804.80504.80504.8050-
May 16, 20244.79004.90804.78304.90804.9080-
May 15, 20244.92404.92404.79404.81104.8110-
May 14, 20245.04405.16004.88304.88304.8830-
May 13, 20244.99505.29204.98905.10205.1020-
May 10, 20245.08405.17205.03405.04405.0440-
May 9, 20245.06205.06405.00605.02205.0220-
May 8, 20245.20605.20605.06805.06805.0680-
May 7, 20245.22005.25205.15805.16605.1660-
May 6, 20245.11605.26605.11605.20205.2020-