CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	56.450	57.200	56.100	56.350	52.225	98,892
2023-04-03	57.450	57.450	56.250	56.400	52.272	83,741
2023-03-31	57.200	57.650	56.500	57.450	53.245	94,785
2023-03-30	55.500	57.600	55.500	57.100	52.921	141,191
2023-03-29	54.500	55.300	54.150	55.100	51.067	303,647
2023-03-28	55.000	55.550	53.900	54.300	50.326	94,670
2023-03-27	54.700	55.400	53.950	54.800	50.789	134,422
2023-03-24	58.100	58.100	53.950	54.400	50.418	204,244
2023-03-23	58.000	58.950	54.700	58.350	54.079	373,968
2023-03-22	59.900	59.950	59.200	59.700	55.330	68,471
2023-03-21	58.900	60.050	58.500	59.950	55.562	94,025
2023-03-20	57.450	58.750	56.450	58.400	54.125	93,328
2023-03-17	59.300	60.050	57.800	58.000	53.755	203,796
2023-03-16	58.250	59.450	57.550	59.300	54.960	124,115
2023-03-15	58.700	58.850	56.550	57.350	53.152	144,672
2023-03-14	58.900	59.400	58.300	58.750	54.450	141,910
2023-03-13	60.850	60.850	57.650	58.700	54.403	171,875
2023-03-10	60.550	61.400	60.350	60.950	56.489	111,094
2023-03-09	61.050	61.700	60.900	61.600	57.091	80,507
2023-03-08	60.500	61.300	60.250	61.100	56.628	81,073
2023-03-07	60.000	62.000	60.000	61.000	56.535	150,000
2023-03-06	60.150	60.450	59.650	60.250	55.840	156,171
2023-03-03	60.000	60.500	59.800	60.050	55.655	163,623
2023-03-02	60.250	60.900	59.700	59.800	55.423	132,631
2023-03-01	62.350	62.550	60.500	60.750	56.303	127,274
2023-02-28	62.400	63.050	62.100	62.200	57.647	132,340
2023-02-27	62.100	63.150	62.100	62.700	58.111	89,008
2023-02-24	62.950	62.950	61.300	61.650	57.138	147,021
2023-02-23	62.150	63.350	62.150	62.700	58.111	66,176
2023-02-22	62.350	62.550	60.350	62.000	57.462	118,783
2023-02-21	62.700	62.850	61.900	62.600	58.018	91,500
2023-02-20	63.950	64.100	62.750	62.850	58.250	54,770
2023-02-17	65.200	65.350	63.600	63.800	59.130	116,234
2023-02-16	66.400	67.700	64.950	65.600	60.798	149,670
2023-02-15	64.300	65.400	63.900	65.300	60.520	67,242
2023-02-14	63.750	65.000	63.700	64.250	59.547	93,453
2023-02-13	63.200	64.350	63.200	63.650	58.991	87,932
2023-02-10	64.900	65.200	61.950	63.150	58.528	161,867
2023-02-09	66.200	67.050	63.200	65.550	60.752	221,756
2023-02-08	66.200	66.950	65.700	66.100	61.262	108,088
2023-02-07	65.300	66.100	65.200	65.850	61.030	55,570
2023-02-06	66.200	66.400	65.150	65.600	60.798	91,473
2023-02-03	64.650	66.600	64.650	66.600	61.725	122,552
2023-02-02	63.750	65.300	63.500	65.000	60.242	126,606
2023-02-01	64.600	65.100	63.500	63.750	59.084	109,765
2023-01-31	65.450	66.150	63.800	64.300	59.594	179,410
2023-01-30	65.800	65.900	65.150	65.750	60.937	55,490
2023-01-27	65.500	66.700	65.200	66.250	61.401	98,600
2023-01-26	64.800	65.600	64.350	65.450	60.659	107,500
2023-01-25	64.800	65.900	64.300	64.950	60.196	94,168
2023-01-24	65.550	65.950	64.700	64.850	60.103	143,025
2023-01-23	66.200	66.800	65.250	65.550	60.752	78,125
2023-01-20	64.150	65.750	63.750	65.750	60.937	129,828
2023-01-19	63.950	64.550	63.550	64.000	59.316	135,735
2023-01-18	63.000	65.000	62.850	64.450	59.733	144,189
2023-01-17	63.050	63.300	62.050	62.950	58.342	77,574
2023-01-16	63.850	63.850	62.800	63.300	58.667	70,766
2023-01-13	63.400	64.000	63.200	63.500	58.852	181,892
2023-01-12	64.150	64.150	63.000	63.350	58.713	196,811
2023-01-11	63.300	64.500	63.100	63.800	59.130	122,044

← NewerPage 16 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.