CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	53.050	54.100	53.050	53.950	50.906	71,497
2023-09-21	54.200	54.400	52.650	53.550	50.528	88,621
2023-09-20	54.850	55.350	54.500	54.950	51.849	91,461
2023-09-19	54.000	54.950	53.900	54.800	51.708	53,159
2023-09-18	55.000	55.300	54.350	54.350	51.283	60,148
2023-09-15	55.900	55.900	55.100	55.200	52.085	145,854
2023-09-14	55.200	55.800	54.000	55.400	52.274	82,800
2023-09-13	54.600	55.350	54.350	54.950	51.849	90,325
2023-09-12	56.500	56.650	54.800	55.050	51.944	120,763
2023-09-11	57.300	58.150	56.200	56.500	53.312	67,995
2023-09-08	57.200	59.200	57.000	57.800	54.539	144,512
2023-09-07	56.100	56.400	55.650	55.650	52.510	59,765
2023-09-06	56.500	56.950	55.950	56.350	53.170	85,662
2023-09-05	57.400	57.650	56.550	57.000	53.784	75,825
2023-09-04	57.450	58.050	57.300	57.450	54.208	30,825
2023-09-01	57.550	57.900	57.000	57.450	54.208	91,509
2023-08-31	58.100	58.750	57.300	57.500	54.255	119,914
2023-08-30	57.900	58.600	57.500	58.000	54.727	72,005
2023-08-29	56.300	58.300	56.100	58.000	54.727	171,951
2023-08-28	56.450	56.450	55.700	56.150	52.982	60,783
2023-08-25	56.050	56.750	55.350	55.950	52.793	156,867
2023-08-24	59.500	60.000	55.250	57.050	53.831	283,839
2023-08-23	59.300	59.750	57.850	58.350	55.057	93,734
2023-08-22	59.150	59.750	58.500	59.000	55.671	77,237
2023-08-21	59.550	60.150	59.250	59.350	56.001	74,116
2023-08-18	60.200	60.200	58.650	59.350	56.001	67,411
2023-08-17	61.300	61.650	60.400	60.550	57.133	60,945
2023-08-16	62.050	62.350	61.350	61.600	58.124	49,623
2023-08-15	62.950	62.950	61.650	62.050	58.549	35,351
2023-08-14	61.650	62.800	61.550	62.800	59.256	57,224
2023-08-11	61.400	62.150	61.300	61.800	58.313	47,329
2023-08-10	62.400	62.900	61.550	61.750	58.266	61,495
2023-08-09	62.400	63.150	61.950	62.050	58.549	59,343
2023-08-08	61.550	63.100	60.900	62.150	58.643	83,169
2023-08-07	61.050	63.550	60.550	62.050	58.549	153,202
2023-08-04	58.300	59.450	57.200	58.950	55.624	102,257
2023-08-03	58.350	59.300	57.550	57.950	54.680	93,302
2023-08-02	59.300	60.250	58.850	59.100	55.765	118,169
2023-08-01	62.000	62.000	59.200	59.800	56.426	249,857
2023-07-31	62.950	62.950	61.400	62.050	58.549	162,760
2023-07-28	63.150	63.400	61.950	63.050	59.492	108,439
2023-07-27	63.700	64.250	63.200	63.500	59.917	56,999
2023-07-26	64.150	64.700	63.000	63.250	59.681	144,941
2023-07-25	65.000	65.450	64.300	64.400	60.766	70,337
2023-07-24	64.300	65.100	64.100	65.100	61.427	112,474
2023-07-21	63.900	65.000	63.400	64.800	61.144	129,767
2023-07-20	63.000	64.500	62.800	64.000	60.389	100,603
2023-07-19	63.100	64.000	62.900	63.300	59.728	125,069
2023-07-18	61.950	63.550	61.800	63.250	59.681	146,787
2023-07-17	60.200	62.000	60.200	62.000	58.502	148,222
2023-07-14	59.650	61.000	59.650	60.600	57.181	122,700
2023-07-13	60.200	61.200	59.850	59.950	56.567	170,023
2023-07-12	59.400	60.150	58.900	60.100	56.709	135,663
2023-07-11	57.950	60.300	57.950	59.400	56.048	183,721
2023-07-10	57.200	57.800	56.800	57.800	54.539	110,569
2023-07-07	56.600	57.650	56.000	57.500	54.255	98,911
2023-07-06	57.600	58.600	56.650	57.050	53.831	202,599
2023-07-05	57.750	58.150	56.700	57.900	54.633	198,685
2023-07-04	57.650	58.350	57.500	58.150	54.869	176,032
2023-07-03	58.050	58.050	57.200	57.550	54.303	179,261

← NewerPage 14 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.