CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	57.850	58.000	56.900	57.850	54.586	114,387
2023-06-29	57.550	58.050	57.350	57.450	54.208	114,111
2023-06-28	57.450	57.600	56.700	57.550	54.303	112,958
2023-06-27	56.300	57.450	56.300	57.050	53.831	110,007
2023-06-26	57.100	57.500	56.150	56.150	52.982	132,427
2023-06-23	56.500	57.650	56.450	57.100	53.878	156,291
2023-06-22	56.000	57.200	55.650	56.650	53.453	239,231
2023-06-21	56.000	56.500	54.550	56.500	53.312	353,877
2023-06-20	56.550	56.950	56.000	56.100	52.934	135,393
2023-06-19	57.800	57.950	56.750	56.900	53.689	144,248
2023-06-16	59.700	59.750	57.900	58.050	54.774	333,073
2023-06-15	60.200	60.600	58.500	59.350	56.001	313,929
2023-06-14	59.800	61.500	59.500	60.350	56.945	421,077
2023-06-13	65.000	65.250	59.300	59.850	56.473	741,513
2023-06-12	71.450	71.550	63.200	64.700	61.049	597,778
2023-06-09	70.950	71.700	70.700	71.000	66.994	147,335
2023-06-08	70.300	70.850	69.650	70.850	66.852	169,369
2023-06-07	70.000	71.100	69.900	70.500	66.522	148,217
2023-06-06	69.300	70.150	68.500	70.100	66.144	153,375
2023-06-05	68.600	69.600	67.850	69.350	65.437	156,111
2023-06-02	66.550	68.850	66.550	68.250	64.399	182,042
2023-06-01	63.850	66.900	63.200	66.450	62.700	140,058
2023-05-31	63.150	63.850	62.750	62.900	59.351	288,528
2023-05-30	63.550	64.800	63.100	63.650	60.058	65,714
2023-05-29	63.450	63.850	62.900	63.150	59.587	58,434
2023-05-26	62.400	63.100	61.450	63.100	59.539	74,531
2023-05-25	62.000	63.500	60.850	62.000	58.502	185,081
2023-05-24	60.500	63.850	59.700	61.800	58.313	373,683
2023-05-23	64.950	66.600	64.900	65.000	61.332	154,644
2023-05-22	64.100	65.350	63.800	65.000	61.332	72,254
2023-05-19	63.200	64.900	63.200	64.300	60.672	149,155
2023-05-18	60.400	63.100	60.200	62.900	59.351	201,265
2023-05-17	58.050	60.150	58.050	59.900	56.520	100,626
2023-05-16	59.500	59.700	59.250	59.650	55.284	122,475
2023-05-15	59.000	59.600	58.850	59.500	55.145	68,687
2023-05-12	59.250	59.650	58.750	58.900	54.589	114,225
2023-05-11	58.500	59.200	58.450	58.750	54.450	88,707
2023-05-10	57.950	58.300	57.650	58.250	53.986	99,991
2023-05-09	57.950	58.100	57.450	58.050	53.801	85,192
2023-05-08	57.500	58.000	57.300	57.750	53.523	57,036
2023-05-05	56.000	57.500	55.950	57.350	53.152	61,157
2023-05-04	57.250	57.250	54.900	55.800	51.716	131,622
2023-05-03	57.400	57.800	56.250	56.800	52.643	83,570
2023-05-02	59.600	59.900	56.750	57.150	52.967	114,131
2023-04-28	58.450	59.600	58.150	59.600	55.238	97,814
2023-04-27	58.600	58.800	57.950	58.100	53.847	56,135
2023-04-26	57.750	58.600	57.100	58.450	54.172	124,415
2023-04-25	57.800	58.100	57.250	57.950	53.708	116,961
2023-04-24	57.100	58.550	57.100	57.950	53.708	114,650
2023-04-21	57.350	57.800	57.300	57.600	53.384	74,413
2023-04-20	57.650	57.700	57.050	57.600	53.384	57,649
2023-04-19	56.950	57.950	56.950	57.500	53.291	65,349
2023-04-18	56.600	57.550	56.450	57.000	52.828	89,242
2023-04-17	57.950	58.300	55.950	56.150	52.040	123,658
2023-04-14	57.350	58.250	57.350	57.900	53.662	96,655
2023-04-13	56.800	57.650	56.800	57.450	53.245	129,830
2023-04-12	55.500	57.000	55.300	56.600	52.457	147,664
2023-04-11	55.850	56.100	55.350	55.500	51.438	86,939
2023-04-06	55.200	56.100	55.150	55.550	51.484	65,977
2023-04-05	56.300	56.550	55.250	55.250	51.206	94,981

← NewerPage 15 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.