CTS Eventim AG & Co KgaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	75.900	77.000	75.450	76.350	72.042	111,919
2024-03-12	75.450	75.900	74.950	75.900	71.617	143,082
2024-03-11	74.450	75.350	73.850	75.000	70.768	159,187
2024-03-08	75.000	76.400	74.800	75.100	70.862	127,287
2024-03-07	74.350	75.450	74.350	74.800	70.579	86,338
2024-03-06	74.000	75.350	73.900	75.000	70.768	65,846
2024-03-05	73.600	75.300	73.550	74.250	70.060	105,520
2024-03-04	73.500	74.450	73.000	74.100	69.919	120,192
2024-03-01	73.450	74.000	72.700	73.500	69.353	96,838
2024-02-29	72.200	74.150	71.800	72.700	68.598	171,191
2024-02-28	70.900	72.400	70.450	72.400	68.315	93,864
2024-02-27	70.450	71.150	69.750	71.100	67.088	66,010
2024-02-26	70.850	71.750	70.750	70.750	66.758	114,437
2024-02-23	71.850	72.000	70.900	71.000	66.994	82,966
2024-02-22	72.050	72.700	71.050	71.850	67.796	84,366
2024-02-21	67.950	70.000	67.950	69.950	66.003	72,086
2024-02-20	69.450	69.450	67.450	68.300	64.446	61,788
2024-02-19	69.600	70.050	68.850	69.150	65.248	43,206
2024-02-16	69.050	69.700	68.700	69.650	65.720	52,990
2024-02-15	68.200	69.400	68.200	68.850	64.965	67,937
2024-02-14	66.650	68.100	66.650	67.800	63.974	77,132
2024-02-13	67.300	67.350	65.450	66.450	62.700	71,415
2024-02-12	67.200	68.000	66.850	67.300	63.502	70,480
2024-02-09	67.600	67.850	66.250	66.900	63.125	73,017
2024-02-08	67.300	68.350	67.300	67.600	63.786	91,008
2024-02-07	65.900	68.400	63.800	66.750	62.983	200,334
2024-02-06	63.900	63.900	62.500	63.300	59.728	64,380
2024-02-05	63.100	63.850	62.650	63.300	59.728	70,802
2024-02-02	65.750	66.950	63.400	63.400	59.823	81,289
2024-02-01	62.700	65.300	62.600	65.000	61.332	104,791
2024-01-31	61.550	63.150	61.550	62.850	59.304	79,954
2024-01-30	60.450	61.800	60.450	61.800	58.313	74,701
2024-01-29	60.750	61.000	60.100	60.950	57.511	72,416
2024-01-26	60.600	61.150	60.400	60.900	57.464	53,203
2024-01-25	60.350	61.050	60.000	60.750	57.322	49,742
2024-01-24	59.900	60.700	59.700	60.500	57.086	65,299
2024-01-23	59.400	59.600	58.300	59.350	56.001	82,467
2024-01-22	59.350	59.900	59.000	59.300	55.954	82,803
2024-01-19	59.900	60.200	58.950	59.300	55.954	58,907
2024-01-18	59.950	59.950	58.750	59.400	56.048	47,432
2024-01-17	60.400	60.400	59.350	59.950	56.567	40,712
2024-01-16	61.100	61.450	60.600	61.150	57.699	54,390
2024-01-15	61.150	61.600	60.650	61.500	58.030	74,537
2024-01-12	59.800	61.550	59.800	61.500	58.030	83,710
2024-01-11	60.400	60.450	59.100	59.100	55.765	80,541
2024-01-10	60.400	60.800	59.950	60.050	56.662	80,377
2024-01-09	60.850	61.350	60.150	60.500	57.086	74,382
2024-01-08	59.950	60.850	58.550	60.350	56.945	107,193
2024-01-05	60.950	61.250	59.900	60.900	57.464	113,562
2024-01-04	61.100	61.450	60.550	61.350	57.888	74,160
2024-01-03	62.500	62.500	61.350	61.500	58.030	83,094
2024-01-02	63.000	64.000	62.200	62.850	59.304	82,754
2023-12-29	63.200	63.450	62.600	62.600	59.068	35,099
2023-12-28	63.700	64.250	62.900	63.250	59.681	86,779
2023-12-27	63.700	64.450	63.600	63.650	60.058	86,913
2023-12-22	63.950	63.950	63.100	63.600	60.011	49,852
2023-12-21	63.900	64.500	63.300	64.100	60.483	77,645
2023-12-20	63.400	64.600	63.350	64.350	60.719	144,581
2023-12-19	63.200	64.450	63.200	63.450	59.870	135,345
2023-12-18	62.900	63.800	61.800	63.300	59.728	72,362

← NewerPage 12 of 22 · 1,279 trading daysOlder →

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.