CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	63.850	64.400	63.200	63.250	59.681	140,902
2023-12-14	63.900	64.700	63.400	63.650	60.058	134,884
2023-12-13	63.800	64.150	63.400	63.600	60.011	70,799
2023-12-12	63.850	64.100	63.300	63.800	60.200	66,045
2023-12-11	63.400	64.100	63.000	64.100	60.483	49,244
2023-12-08	62.400	63.200	62.250	62.950	59.398	61,852
2023-12-07	61.300	62.550	60.850	62.550	59.020	59,675
2023-12-06	63.650	63.650	61.800	61.850	58.360	70,185
2023-12-05	63.550	63.850	62.900	63.350	59.775	64,248
2023-12-04	64.300	65.100	63.500	63.600	60.011	73,352
2023-12-01	63.050	64.400	62.900	64.250	60.625	87,978
2023-11-30	62.300	63.100	61.700	62.800	59.256	170,416
2023-11-29	62.300	62.850	61.950	62.250	58.737	54,023
2023-11-28	62.500	62.650	61.550	62.500	58.973	82,153
2023-11-27	62.450	62.900	62.100	62.500	58.973	53,837
2023-11-24	62.500	62.650	62.100	62.600	59.068	42,787
2023-11-23	62.800	63.050	62.500	62.900	59.351	60,536
2023-11-22	62.550	63.150	62.100	62.800	59.256	77,474
2023-11-21	61.750	64.400	61.750	62.600	59.068	111,409
2023-11-20	62.000	62.200	60.800	61.450	57.983	126,084
2023-11-17	61.250	63.250	60.750	62.100	58.596	165,070
2023-11-16	63.300	63.600	60.400	61.000	57.558	167,886
2023-11-15	63.500	64.250	62.650	63.000	59.445	83,111
2023-11-14	62.500	64.600	61.850	64.000	60.389	125,484
2023-11-13	62.900	63.050	61.600	62.600	59.068	64,003
2023-11-10	62.900	63.250	62.350	62.750	59.209	161,474
2023-11-09	61.750	63.900	61.750	63.350	59.775	135,420
2023-11-08	60.000	61.750	59.900	61.550	58.077	118,904
2023-11-07	59.500	60.200	59.450	59.900	56.520	81,568
2023-11-06	59.550	59.950	58.750	59.850	56.473	93,158
2023-11-03	59.300	60.100	58.850	59.500	56.143	67,013
2023-11-02	57.750	59.750	57.650	58.950	55.624	111,728
2023-11-01	57.100	58.000	56.700	57.450	54.208	86,806
2023-10-31	57.200	57.600	56.400	57.050	53.831	70,813
2023-10-30	56.300	57.350	56.300	56.950	53.736	62,310
2023-10-27	55.350	56.600	55.300	56.100	52.934	108,632
2023-10-26	54.300	55.850	54.100	55.550	52.415	88,690
2023-10-25	55.550	55.550	54.100	54.550	51.472	87,917
2023-10-24	54.400	55.550	54.200	55.100	51.991	46,264
2023-10-23	52.850	54.300	52.850	54.300	51.236	50,946
2023-10-20	54.300	54.600	53.000	53.000	50.009	76,091
2023-10-19	55.300	56.750	54.750	54.800	51.708	61,278
2023-10-18	56.000	56.300	55.150	55.700	52.557	112,637
2023-10-17	55.750	56.400	54.950	56.350	53.170	82,299
2023-10-16	56.050	56.400	54.600	55.750	52.604	73,476
2023-10-13	57.050	57.700	56.000	56.000	52.840	87,342
2023-10-12	57.350	58.150	57.100	57.400	54.161	92,250
2023-10-11	56.950	57.400	56.600	57.050	53.831	107,281
2023-10-10	56.000	57.350	56.000	57.050	53.831	81,734
2023-10-09	55.950	56.500	55.600	55.850	52.699	105,798
2023-10-06	56.500	57.200	54.150	56.400	53.218	170,106
2023-10-05	53.800	58.800	53.700	56.950	53.736	235,990
2023-10-04	52.800	53.800	52.700	53.400	50.387	149,121
2023-10-03	53.100	54.000	52.950	53.200	50.198	65,665
2023-10-02	54.000	54.250	52.750	53.400	50.387	118,574
2023-09-29	54.000	54.350	53.600	53.850	50.811	137,167
2023-09-28	54.000	54.550	53.200	53.900	50.859	94,924
2023-09-27	52.750	53.550	52.650	52.950	49.962	73,240
2023-09-26	52.850	53.100	52.300	52.700	49.726	104,443
2023-09-25	53.950	54.300	53.150	53.400	50.387	74,423

← NewerPage 13 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.