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

Frankfurt - Delayed Quote EUR

Eventbrite, Inc. (EB4.F)

1.8570
-0.0380
(-2.01%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.85701.85701.85701.85701.85702,000
May 5, 20251.84301.92301.84301.89501.8950-
May 2, 20251.86301.92101.86301.87901.8790-
Apr 30, 20251.87001.87001.81701.85601.8560-
Apr 29, 20251.83501.91901.83501.91901.9190-
Apr 28, 20251.80301.87801.80301.84201.8420-
Apr 25, 20251.84001.88301.82301.82301.8230-
Apr 24, 20251.82701.87901.82701.83901.8390-
Apr 23, 20251.97202.02401.86701.86701.8670-
Apr 22, 20251.85301.94601.85301.94601.9460-
Apr 17, 20251.87101.95901.87101.95601.9560-
Apr 16, 20251.85601.96301.85601.89101.8910-
Apr 15, 20251.91701.95401.91701.93501.9350-
Apr 14, 20251.83301.94001.83301.94001.9400-
Apr 11, 20251.80701.83901.77001.83801.83802,000
Apr 10, 20251.79301.81201.64801.81201.8120-
Apr 9, 20251.60701.84001.60701.84001.8400-
Apr 8, 20251.74001.77801.65701.65701.6570-
Apr 7, 20251.65201.77701.65201.75201.7520-
Apr 4, 20251.78951.78951.73651.74701.7470-
Apr 3, 20251.83601.83601.74851.82801.8280-
Apr 2, 20251.93751.97201.93051.93051.9305-
Apr 1, 20251.91101.97751.91101.97751.9775-
Mar 31, 20251.96501.97351.94601.95401.9540-
Mar 28, 20252.04202.04201.96451.96451.9645-
Mar 27, 20252.05002.10602.04302.04302.0430-
Mar 26, 20252.10402.17502.05102.05102.0510-
Mar 25, 20252.12302.15902.10602.10602.1060-
Mar 24, 20252.10602.16902.10602.12302.1230-
Mar 21, 20252.10502.13802.09202.09302.0930-
Mar 20, 20252.09302.14202.09302.10402.1040-
Mar 19, 20252.01402.11802.01402.07802.0780-
Mar 18, 20252.04102.04102.00402.00602.0060-
Mar 17, 20252.03802.11002.03802.04602.0460-
Mar 14, 20251.96502.09001.96502.04502.0450-
Mar 13, 20251.98702.01101.95151.95151.9515-
Mar 12, 20252.02602.06901.99801.99801.9980-
Mar 11, 20252.08602.12202.02002.02002.0200-
Mar 10, 20252.17702.17702.08902.08902.0890-
Mar 7, 20252.22902.22902.13502.19802.1980-
Mar 6, 20252.26102.28602.25702.26402.2640-
Mar 5, 20252.42202.42202.26902.29102.2910-
Mar 4, 20252.29602.53702.29602.43502.4350-
Mar 3, 20252.30902.37802.30902.32402.3240-
Feb 28, 20252.59502.59502.28302.35602.3560300
Feb 27, 20252.99703.02602.95202.95202.9520-
Feb 26, 20253.04003.08703.02403.02403.0240-
Feb 25, 20253.06803.08703.04603.07203.0720-
Feb 24, 20253.05403.13403.04103.10603.10601,276
Feb 21, 20253.15303.20503.12703.12703.1270-
Feb 20, 20253.18303.19003.13403.19003.1900-
Feb 19, 20253.17903.21603.13803.21403.2140-
Feb 18, 20253.15903.20403.15903.18803.1880-
Feb 17, 20253.15003.15303.14403.14403.1440-
Feb 14, 20253.27303.32203.19203.19203.1920-
Feb 13, 20253.18803.31903.18803.30703.3070-
Feb 12, 20253.23503.28703.23303.23303.2330-
Feb 11, 20253.32603.37803.24803.26103.2610-
Feb 10, 20253.26303.39603.26303.39603.3960-
Feb 7, 20253.21703.32203.21703.32203.3220-
Feb 6, 20253.12903.25503.12903.25503.2550-
Feb 5, 20253.09803.17703.09803.11403.1140-
Feb 4, 20252.97203.16002.97203.16003.1600-
Feb 3, 20252.96603.05602.96603.02103.0210-
Jan 31, 20253.16803.18203.03003.06903.0690-
Jan 30, 20253.30103.36703.21003.21003.2100-
Jan 29, 20253.43003.43003.27203.32303.3230-
Jan 28, 20253.47003.52903.44903.48903.4890-
Jan 27, 20253.07803.42203.07803.42203.4220-
Jan 24, 20253.28303.35603.17403.17403.1740-
Jan 23, 20253.21903.33103.21903.33103.3310-
Jan 22, 20253.35503.35503.26503.26503.2650-
Jan 21, 20253.35503.36903.33903.36903.3690-
Jan 20, 20253.37203.37203.35103.35103.3510-
Jan 17, 20253.37003.44403.37003.40603.4060-
Jan 16, 20253.28603.41703.28603.41703.4170-
Jan 15, 20253.23003.36203.23003.34103.3410-
Jan 14, 20253.20303.31103.20303.26103.2610-
Jan 13, 20253.15303.25903.15303.23103.2310-
Jan 10, 20253.27703.27703.18503.21303.2130-
Jan 9, 20253.28503.28503.28103.28103.2810-
Jan 8, 20253.31903.36403.23503.36403.3640-
Jan 7, 20253.35403.42503.31803.35403.3540-
Jan 6, 20253.50303.50803.43703.44603.4460-
Jan 3, 20253.44203.57003.44203.55103.5510-
Jan 2, 20253.19103.46803.19103.46803.4680-
Dec 30, 20243.17203.17203.15003.15003.1500-
Dec 27, 20243.32203.33503.21303.22303.2230-
Dec 23, 20243.15103.22203.15103.21903.2190-
Dec 20, 20243.18903.29903.16103.18203.1820300
Dec 19, 20243.40003.40003.28003.28003.2800-
Dec 18, 20243.37703.47103.29103.29103.2910-
Dec 17, 20243.41403.46503.41403.43303.4330-
Dec 16, 20243.31903.57603.31903.48203.4820-
Dec 13, 20243.41803.43003.34403.37203.3720-
Dec 12, 20243.54503.58003.41403.46803.4680-
Dec 11, 20243.55503.69003.54503.63003.6300-
Dec 10, 20243.67203.67203.54003.59903.5990-
Dec 9, 20243.41903.73303.41903.73303.7330-
Dec 6, 20243.35403.44803.35403.44603.4460-
Dec 5, 20243.60603.60603.40103.40103.4010-
Dec 4, 20243.61103.75503.61103.66003.6600-
Dec 3, 20243.52503.64403.52503.64303.6430-
Dec 2, 20243.39103.59703.39103.59703.5970-
Nov 29, 20243.18703.38703.03103.13203.1320-
Nov 28, 20243.42803.43403.19103.43303.4330-
Nov 27, 20243.24703.42903.24703.40203.4020-
Nov 26, 20243.21703.47903.21703.47903.4790-
Nov 25, 20243.15303.46903.15303.40603.4060-
Nov 22, 20243.10403.44903.10403.37703.3770-
Nov 21, 20242.95903.33502.95903.33503.3350-
Nov 20, 20243.03403.27503.03403.20303.2030-
Nov 19, 20242.98603.26702.98603.24203.2420-
Nov 18, 20243.03903.24903.03903.18703.1870-
Nov 15, 20243.23003.46303.23003.24503.2450-
Nov 14, 20243.08703.49703.08703.49703.4970-
Nov 13, 20243.11803.32903.11803.32903.3290-
Nov 12, 20243.05703.35703.05703.33903.3390-
Nov 11, 20242.92403.29902.92403.29903.2990-
Nov 8, 20243.01103.40903.01103.12003.1200-
Nov 7, 20242.88403.11202.88403.06003.0600-
Nov 6, 20242.90303.16602.90303.09703.0970-
Nov 5, 20242.71303.05202.71303.02303.0230-
Nov 4, 20242.78303.02102.78302.93502.9350-
Nov 1, 20242.64403.02902.64402.78002.7800-
Oct 31, 20242.58302.87002.58302.63402.6340-
Oct 30, 20242.64302.95102.60202.60202.6020-
Oct 29, 20242.58002.94602.58002.64102.6410-
Oct 28, 20242.49902.83302.49902.83302.8330-
Oct 25, 20242.37702.69902.37702.69902.6990-
Oct 24, 20242.43502.64002.43502.58902.5890-
Oct 23, 20242.32302.63702.32302.63702.6370-
Oct 22, 20242.34502.59302.34502.56002.5600-
Oct 21, 20242.44502.65602.44502.58302.5830-
Oct 18, 20242.32802.64502.32802.64502.6450-
Oct 17, 20242.50602.54402.50602.50602.5060-
Oct 16, 20242.34602.62802.34602.62802.6280-
Oct 15, 20242.15902.64002.15902.54702.5470-
Oct 14, 20242.15102.37802.15102.37802.3780-
Oct 11, 20242.18502.43302.18502.38002.3800-
Oct 10, 20242.25502.43702.25502.39002.3900-
Oct 9, 20242.40202.48002.38602.48002.4800-
Oct 8, 20242.16702.40702.16702.40702.4070-
Oct 7, 20242.22102.42502.22102.36302.3630-
Oct 4, 20242.24302.55302.24302.42502.4250-
Oct 3, 20242.26502.43002.26502.36702.3670-
Oct 2, 20242.09002.48202.09002.48202.4820-
Oct 1, 20242.15902.35102.15902.31402.3140-
Sep 30, 20242.21802.46202.21802.39002.3900-
Sep 27, 20242.19702.48702.19702.43702.4370-
Sep 26, 20242.17002.41502.17002.40702.4070-
Sep 25, 20242.22002.40902.22002.39102.3910-
Sep 24, 20242.24902.48802.24902.44402.4440-
Sep 23, 20242.32102.52802.32102.46702.4670-
Sep 20, 20242.33102.51902.33102.51802.5180-
Sep 19, 20242.40202.65602.40202.54502.5450-
Sep 18, 20242.42002.62702.42002.59402.5940-
Sep 17, 20242.64002.68002.61902.62802.6280-
Sep 16, 20242.38802.59802.38802.59802.5980-
Sep 13, 20242.40002.68102.40002.63702.6370-
Sep 12, 20242.46902.71002.46902.63102.6310-
Sep 11, 20242.46102.69802.46102.67002.6700-
Sep 10, 20242.44002.69502.44002.68602.6860-
Sep 9, 20242.37402.67402.37402.67402.6740-
Sep 6, 20242.56702.81402.56702.59002.5900-
Sep 5, 20242.52502.77402.52502.76602.7660-
Sep 4, 20242.46302.75102.46302.74502.7450-
Sep 3, 20242.56402.79102.56402.69202.6920-
Sep 2, 20242.57102.82102.57102.82102.8210-
Aug 30, 20242.58402.82802.58402.79702.7970-
Aug 29, 20242.50902.80902.50902.80902.8090-
Aug 28, 20242.59402.81602.59402.77202.7720-
Aug 27, 20242.65402.84802.65402.82602.8260-
Aug 26, 20242.74302.98602.74302.86802.8680-
Aug 23, 20242.73602.99802.73602.98502.9850-
Aug 22, 20242.73003.00602.73002.98202.9820-
Aug 21, 20242.51502.96002.51502.94202.9420-
Aug 20, 20242.46002.71802.46002.71502.7150-
Aug 19, 20242.32802.74002.32802.67202.6720-
Aug 16, 20242.27802.56902.27802.56902.5690-
Aug 15, 20242.34402.63902.34402.47202.4720-
Aug 14, 20242.50402.73802.50402.53502.5350-
Aug 13, 20242.50002.75902.50002.70302.7030-
Aug 12, 20242.57602.71102.57602.66502.6650-
Aug 9, 20242.80003.18302.56602.79602.79602,500
Aug 8, 20243.22603.48403.22603.36503.3650-
Aug 7, 20243.36603.65003.36603.47203.4720-
Aug 6, 20243.50403.60203.50403.53503.5350-
Aug 5, 20243.42003.71803.42003.65303.6530-
Aug 2, 20243.82904.14903.82903.87003.87002,000
Aug 1, 20244.22604.29004.05404.13704.1370-
Jul 31, 20244.55904.74204.43604.43604.4360-
Jul 30, 20244.55604.85004.55604.74804.7480-
Jul 29, 20244.46104.78904.46104.78904.7890-
Jul 26, 20244.47804.73504.47804.68204.6820-
Jul 25, 20244.37404.75504.37404.70504.7050-
Jul 24, 20244.54304.80104.54304.64404.6440-
Jul 23, 20244.42104.86004.42104.86004.8600-
Jul 22, 20244.42804.69704.42804.69704.6970-
Jul 19, 20244.66304.76104.59704.63604.6360-
Jul 18, 20244.86405.15804.86404.89504.8950-
Jul 17, 20244.88005.12204.88005.12205.1220-
Jul 16, 20243.94905.21003.94905.14005.1400-
Jul 15, 20243.99004.22803.99004.16204.1620-
Jul 12, 20243.82904.24803.82904.24804.2480-
Jul 11, 20243.80304.17903.80304.09204.0920-
Jul 10, 20243.83804.12303.83804.06104.0610-
Jul 9, 20244.02804.25304.02804.10204.1020-
Jul 8, 20244.00104.28604.00104.27104.2710-
Jul 5, 20244.01504.24704.01504.24704.2470-
Jul 4, 20244.28504.28504.26804.26804.2680-
Jul 3, 20244.01204.38104.01204.28604.2860-
Jul 2, 20243.96204.26603.96204.26604.2660-
Jul 1, 20244.18504.39104.18504.24104.2410-
Jun 28, 20244.11404.42004.11404.42004.4200-
Jun 27, 20244.18104.46604.18104.34004.3400-
Jun 26, 20244.03404.43304.03404.43304.4330-
Jun 25, 20244.09704.27704.09704.25004.2500-
Jun 24, 20244.21504.57004.21504.35404.3540-
Jun 21, 20244.17904.54904.17904.50204.5020-
Jun 20, 20244.17904.44104.17904.41304.4130-
Jun 19, 20244.39104.39704.39104.39704.3970-
Jun 18, 20244.27604.50304.27604.39004.3900-
Jun 17, 20244.18804.54204.18804.54204.5420-
Jun 14, 20244.44604.56504.40504.40504.4050-
Jun 13, 20244.61004.82404.61004.68704.6870-
Jun 12, 20244.45204.95604.45204.86204.8620-
Jun 11, 20244.49504.72104.49504.68604.6860-
Jun 10, 20244.44904.76004.44904.76004.7600-
Jun 7, 20244.57504.76904.57504.66904.6690-
Jun 6, 20244.39304.80504.39304.80504.8050-
Jun 5, 20244.16304.66504.16304.66504.6650-
Jun 4, 20244.04004.36804.04004.36804.3680-
Jun 3, 20244.27204.50904.27204.29604.2960-
May 31, 20244.22404.50104.22404.50104.5010-
May 30, 20244.18704.51404.18704.51404.5140-
May 29, 20244.28404.48804.28404.42904.4290-
May 28, 20244.26504.53304.26504.53304.5330-
May 27, 20244.51004.52104.51004.52104.5210-
May 24, 20244.32104.55804.32104.52004.5200-
May 23, 20244.47504.69204.47504.57304.5730-
May 22, 20244.37804.66104.37804.66104.6610-
May 21, 20244.50004.65704.50004.62804.6280-
May 20, 20244.75604.77904.72404.76204.7620-
May 17, 20244.85404.85404.73904.77604.7760-
May 16, 20244.69604.87004.69104.87004.8700-
May 15, 20244.82704.83204.69904.69904.6990-
May 14, 20244.94305.07004.84604.84604.8460-
May 13, 20244.90005.13004.90004.99104.9910-
May 10, 20244.99304.99304.92304.92304.9230-
May 9, 20244.96204.96204.93904.93904.9390-
May 8, 20245.10405.10604.98304.98304.9830-
May 7, 20245.12005.14205.09405.12605.1260-
May 6, 20245.02005.19805.02005.12005.1200-

Related Tickers

DND.TO Dye & Durham Limited
8.92
+1.25%
 
LSPD Lightspeed Commerce Inc.
9.66
-0.41%
 
LSPD.TO Lightspeed Commerce Inc.
13.35
-0.37%
 
DDOG Datadog, Inc.
105.70
+0.67%
 
LYFT Lyft, Inc.
13.20
+4.35%
 
SNOW Snowflake Inc.
167.87
+0.13%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
98.38
-0.88%