CTS Eventim AG & Co KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 80.750 | 82.800 | 80.150 | 82.800 | 79.531 | 184,274 |
| 2024-06-06 | 79.650 | 81.050 | 79.650 | 80.450 | 77.274 | 162,445 |
| 2024-06-05 | 78.200 | 79.450 | 77.800 | 79.250 | 76.121 | 116,642 |
| 2024-06-04 | 78.400 | 78.500 | 76.600 | 77.900 | 74.824 | 311,363 |
| 2024-06-03 | 80.500 | 81.000 | 77.500 | 78.500 | 75.401 | 273,419 |
| 2024-05-31 | 81.450 | 81.600 | 79.000 | 79.400 | 76.265 | 4,118,757 |
| 2024-05-30 | 81.200 | 82.550 | 80.350 | 81.400 | 78.186 | 192,010 |
| 2024-05-29 | 83.650 | 83.650 | 81.100 | 81.150 | 77.946 | 174,878 |
| 2024-05-28 | 84.900 | 85.800 | 83.350 | 83.400 | 80.107 | 100,457 |
| 2024-05-27 | 82.700 | 84.600 | 82.650 | 84.350 | 81.020 | 72,511 |
| 2024-05-24 | 82.900 | 84.250 | 81.400 | 82.400 | 79.147 | 178,638 |
| 2024-05-23 | 84.500 | 89.350 | 83.150 | 84.600 | 81.260 | 411,982 |
| 2024-05-22 | 80.700 | 81.550 | 80.500 | 80.700 | 77.514 | 133,704 |
| 2024-05-21 | 80.950 | 81.250 | 80.050 | 80.800 | 77.610 | 160,689 |
| 2024-05-20 | 80.400 | 82.550 | 80.300 | 80.800 | 77.610 | 119,890 |
| 2024-05-17 | 80.700 | 80.950 | 79.400 | 80.100 | 76.938 | 83,434 |
| 2024-05-16 | 80.100 | 80.600 | 79.250 | 80.400 | 77.226 | 157,491 |
| 2024-05-15 | 80.300 | 80.850 | 78.800 | 80.100 | 76.938 | 171,288 |
| 2024-05-14 | 82.300 | 82.650 | 80.600 | 81.050 | 76.477 | 92,584 |
| 2024-05-13 | 81.300 | 82.150 | 81.050 | 82.150 | 77.514 | 145,749 |
| 2024-05-10 | 83.700 | 84.100 | 81.200 | 81.200 | 76.618 | 190,144 |
| 2024-05-09 | 84.400 | 84.950 | 83.300 | 83.700 | 78.977 | 43,360 |
| 2024-05-08 | 84.850 | 85.300 | 83.600 | 84.700 | 79.921 | 110,566 |
| 2024-05-07 | 84.500 | 85.200 | 84.000 | 84.950 | 80.156 | 99,857 |
| 2024-05-06 | 83.750 | 84.300 | 83.400 | 84.000 | 79.260 | 34,286 |
| 2024-05-03 | 82.200 | 84.200 | 82.200 | 83.500 | 78.788 | 118,456 |
| 2024-05-02 | 83.150 | 83.200 | 80.900 | 81.300 | 76.712 | 106,295 |
| 2024-04-30 | 83.300 | 84.600 | 82.850 | 83.200 | 78.505 | 142,866 |
| 2024-04-29 | 82.500 | 83.650 | 82.500 | 83.050 | 78.364 | 158,070 |
| 2024-04-26 | 83.250 | 83.300 | 81.800 | 82.150 | 77.514 | 96,618 |
| 2024-04-25 | 82.300 | 82.750 | 81.350 | 82.450 | 77.798 | 92,807 |
| 2024-04-24 | 83.450 | 83.450 | 82.150 | 82.200 | 77.562 | 71,313 |
| 2024-04-23 | 81.850 | 83.150 | 81.600 | 83.050 | 78.364 | 108,434 |
| 2024-04-22 | 81.300 | 82.000 | 80.750 | 81.250 | 76.665 | 77,672 |
| 2024-04-19 | 81.150 | 81.800 | 80.600 | 80.600 | 76.052 | 143,386 |
| 2024-04-18 | 82.000 | 83.000 | 80.650 | 82.500 | 77.845 | 152,936 |
| 2024-04-17 | 81.250 | 81.500 | 80.850 | 80.850 | 76.288 | 138,221 |
| 2024-04-16 | 81.200 | 82.000 | 80.550 | 81.000 | 76.429 | 184,415 |
| 2024-04-15 | 81.950 | 83.800 | 81.950 | 83.000 | 78.317 | 108,788 |
| 2024-04-12 | 84.700 | 84.700 | 81.850 | 82.000 | 77.373 | 128,007 |
| 2024-04-11 | 84.050 | 84.100 | 83.100 | 84.100 | 79.354 | 113,681 |
| 2024-04-10 | 83.700 | 84.550 | 82.550 | 84.100 | 79.354 | 162,260 |
| 2024-04-09 | 85.300 | 86.050 | 82.800 | 83.300 | 78.600 | 204,772 |
| 2024-04-08 | 85.350 | 86.300 | 84.100 | 85.350 | 80.534 | 158,967 |
| 2024-04-05 | 83.900 | 85.550 | 83.600 | 85.200 | 80.392 | 178,408 |
| 2024-04-04 | 85.100 | 85.650 | 83.650 | 84.700 | 79.921 | 211,206 |
| 2024-04-03 | 81.050 | 84.650 | 81.050 | 84.550 | 79.779 | 147,829 |
| 2024-04-02 | 82.150 | 83.850 | 81.050 | 82.700 | 78.033 | 197,722 |
| 2024-03-28 | 81.500 | 83.300 | 81.150 | 82.450 | 77.798 | 179,628 |
| 2024-03-27 | 77.900 | 82.150 | 77.500 | 81.600 | 76.996 | 165,418 |
| 2024-03-26 | 75.450 | 77.950 | 74.500 | 77.500 | 73.127 | 167,611 |
| 2024-03-25 | 74.550 | 74.550 | 73.050 | 73.750 | 69.588 | 196,659 |
| 2024-03-22 | 75.750 | 75.750 | 73.550 | 74.450 | 70.249 | 166,540 |
| 2024-03-21 | 77.700 | 78.000 | 75.500 | 75.700 | 71.428 | 117,265 |
| 2024-03-20 | 77.200 | 77.400 | 76.650 | 77.150 | 72.797 | 101,309 |
| 2024-03-19 | 77.000 | 77.900 | 77.000 | 77.100 | 72.749 | 207,672 |
| 2024-03-18 | 76.850 | 77.400 | 76.600 | 77.150 | 72.797 | 123,566 |
| 2024-03-15 | 76.900 | 77.800 | 76.700 | 76.700 | 72.372 | 173,843 |
| 2024-03-14 | 76.250 | 77.100 | 76.150 | 76.900 | 72.561 | 95,484 |
| 2024-03-13 | 75.900 | 77.000 | 75.450 | 76.350 | 72.042 | 111,919 |
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.