CTS Eventim AG & Co KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 84.950 | 85.100 | 84.450 | 84.900 | 81.548 | 193,662 |
| 2024-08-29 | 85.050 | 85.700 | 84.800 | 85.250 | 81.884 | 64,654 |
| 2024-08-28 | 86.200 | 86.300 | 85.050 | 85.100 | 81.740 | 72,565 |
| 2024-08-27 | 84.700 | 86.200 | 84.700 | 86.000 | 82.605 | 58,512 |
| 2024-08-26 | 83.550 | 85.000 | 83.500 | 84.850 | 81.500 | 50,661 |
| 2024-08-23 | 87.000 | 87.600 | 83.500 | 84.200 | 80.876 | 106,381 |
| 2024-08-22 | 91.000 | 91.150 | 86.950 | 87.250 | 83.805 | 227,674 |
| 2024-08-21 | 81.250 | 82.650 | 81.250 | 82.450 | 79.195 | 66,789 |
| 2024-08-20 | 81.800 | 82.650 | 81.500 | 81.850 | 78.619 | 61,247 |
| 2024-08-19 | 80.000 | 81.500 | 80.000 | 81.500 | 78.282 | 96,320 |
| 2024-08-16 | 79.550 | 80.050 | 79.150 | 80.000 | 76.842 | 58,743 |
| 2024-08-15 | 78.100 | 79.250 | 77.200 | 79.050 | 75.929 | 37,735 |
| 2024-08-14 | 78.500 | 78.500 | 77.050 | 78.100 | 75.017 | 40,535 |
| 2024-08-13 | 76.500 | 78.350 | 76.500 | 78.000 | 74.921 | 56,009 |
| 2024-08-12 | 77.800 | 77.800 | 76.750 | 77.000 | 73.960 | 56,954 |
| 2024-08-09 | 76.950 | 77.850 | 76.650 | 77.250 | 74.200 | 52,726 |
| 2024-08-08 | 76.200 | 77.200 | 75.200 | 76.550 | 73.528 | 87,147 |
| 2024-08-07 | 75.950 | 78.350 | 75.950 | 77.600 | 74.536 | 100,497 |
| 2024-08-06 | 75.700 | 76.300 | 74.000 | 75.200 | 72.231 | 67,279 |
| 2024-08-05 | 74.000 | 76.000 | 73.300 | 75.500 | 72.519 | 81,134 |
| 2024-08-02 | 77.150 | 77.450 | 74.900 | 76.500 | 73.480 | 76,062 |
| 2024-08-01 | 81.250 | 81.500 | 78.500 | 78.650 | 75.545 | 99,300 |
| 2024-07-31 | 80.400 | 82.050 | 80.100 | 81.500 | 78.282 | 145,990 |
| 2024-07-30 | 78.900 | 80.200 | 78.450 | 80.000 | 76.842 | 59,546 |
| 2024-07-29 | 79.000 | 79.100 | 78.200 | 78.600 | 75.497 | 58,389 |
| 2024-07-26 | 77.950 | 79.150 | 77.800 | 78.750 | 75.641 | 83,870 |
| 2024-07-25 | 79.350 | 79.550 | 77.100 | 78.100 | 75.017 | 70,538 |
| 2024-07-24 | 78.650 | 80.450 | 78.450 | 79.950 | 76.794 | 78,395 |
| 2024-07-23 | 78.500 | 79.250 | 77.850 | 78.950 | 75.833 | 66,649 |
| 2024-07-22 | 79.350 | 79.750 | 78.100 | 78.100 | 75.017 | 71,801 |
| 2024-07-19 | 78.750 | 79.800 | 78.000 | 78.950 | 75.833 | 107,019 |
| 2024-07-18 | 78.200 | 79.250 | 77.650 | 79.000 | 75.881 | 104,704 |
| 2024-07-17 | 80.100 | 80.500 | 77.750 | 77.750 | 74.680 | 94,723 |
| 2024-07-16 | 80.000 | 80.400 | 79.500 | 80.000 | 76.842 | 105,591 |
| 2024-07-15 | 79.950 | 81.350 | 79.600 | 80.450 | 77.274 | 74,869 |
| 2024-07-12 | 77.150 | 80.300 | 76.950 | 80.300 | 77.130 | 130,451 |
| 2024-07-11 | 76.150 | 77.250 | 75.150 | 77.250 | 74.200 | 204,418 |
| 2024-07-10 | 75.950 | 76.650 | 75.500 | 76.000 | 72.999 | 113,953 |
| 2024-07-09 | 75.900 | 76.250 | 75.200 | 76.200 | 73.192 | 119,727 |
| 2024-07-08 | 76.500 | 76.750 | 75.800 | 76.250 | 73.240 | 87,157 |
| 2024-07-05 | 77.000 | 77.850 | 76.400 | 76.650 | 73.624 | 108,998 |
| 2024-07-04 | 77.950 | 78.000 | 76.500 | 76.700 | 73.672 | 74,214 |
| 2024-07-03 | 77.100 | 78.150 | 76.750 | 77.900 | 74.824 | 172,096 |
| 2024-07-02 | 76.950 | 76.950 | 74.750 | 76.450 | 73.432 | 348,110 |
| 2024-07-01 | 78.400 | 81.400 | 77.000 | 77.400 | 74.344 | 228,673 |
| 2024-06-28 | 79.800 | 80.150 | 77.700 | 77.900 | 74.824 | 144,541 |
| 2024-06-27 | 78.250 | 79.750 | 78.250 | 79.650 | 76.505 | 140,709 |
| 2024-06-26 | 78.350 | 79.150 | 77.250 | 78.200 | 75.113 | 139,752 |
| 2024-06-25 | 78.400 | 78.750 | 77.600 | 77.950 | 74.872 | 140,282 |
| 2024-06-24 | 78.900 | 79.400 | 78.350 | 78.700 | 75.593 | 129,485 |
| 2024-06-21 | 80.800 | 80.850 | 78.550 | 78.900 | 75.785 | 236,742 |
| 2024-06-20 | 79.200 | 81.500 | 79.100 | 81.100 | 77.898 | 162,461 |
| 2024-06-19 | 79.450 | 80.000 | 78.700 | 78.900 | 75.785 | 101,117 |
| 2024-06-18 | 79.500 | 80.150 | 78.950 | 79.550 | 76.409 | 106,999 |
| 2024-06-17 | 79.300 | 79.550 | 77.750 | 78.900 | 75.785 | 103,484 |
| 2024-06-14 | 79.850 | 79.900 | 78.300 | 79.300 | 76.169 | 117,652 |
| 2024-06-13 | 81.100 | 81.350 | 79.500 | 79.550 | 76.409 | 92,167 |
| 2024-06-12 | 78.200 | 81.200 | 78.200 | 81.200 | 77.994 | 101,598 |
| 2024-06-11 | 79.800 | 79.900 | 77.900 | 78.050 | 74.969 | 146,736 |
| 2024-06-10 | 82.250 | 83.150 | 79.450 | 79.450 | 76.313 | 109,824 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.4400 EUR |
| 2025-05-22 | 1.6600 EUR |
| 2024-05-15 | 1.4300 EUR |
| 2023-05-17 | 1.0600 EUR |
| 2019-05-09 | 0.6200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.